Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
29.24
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.02 31.02 31.02 31.02 8.4K
09:31 31.04 31.04 31.04 31.04 1.4K
09:33 30.67 30.96 30.67 30.96 0.6K
09:34 30.80 30.80 30.80 30.80 0.3K
09:35 30.53 30.53 30.53 30.53 11.7K
09:36 30.97 30.97 30.72 30.88 2.8K
09:37 30.99 30.99 30.95 30.99 2.8K
09:39 31.18 31.18 31.18 31.18 0.5K
09:40 31.00 31.00 31.00 31.00 1.0K
09:41 30.99 30.99 30.99 30.99 2.5K
09:42 30.92 30.92 30.92 30.92 1.0K
09:43 30.87 30.87 30.87 30.87 0.8K
09:44 30.93 30.93 30.83 30.85 1.4K
09:45 30.92 30.92 30.84 30.84 2.4K
09:46 30.85 30.91 30.85 30.89 1.9K
09:47 30.78 30.93 30.78 30.93 0.6K
09:48 31.01 31.01 31.01 31.01 0.1K
09:49 30.95 31.01 30.95 31.01 1.1K
09:51 31.09 31.09 31.09 31.09 0.3K
09:53 31.11 31.11 31.11 31.11 1.3K
09:54 31.05 31.05 31.05 31.05 0.9K
09:55 30.88 30.88 30.88 30.88 1.9K
09:57 30.89 30.89 30.89 30.89 0.4K
09:58 30.76 30.78 30.72 30.78 1.9K
09:59 30.79 30.79 30.79 30.79 0.5K
10:00 30.80 30.80 30.80 30.80 1.6K
10:03 31.05 31.05 31.05 31.05 0.3K
10:04 30.95 30.95 30.95 30.95 0.7K
10:07 31.02 31.02 30.98 31.02 0.8K
10:08 31.09 31.09 31.09 31.09 2.8K
10:12 31.02 31.02 31.02 31.02 0.2K
10:13 31.02 31.02 31.02 31.02 3.1K
10:15 31.18 31.18 31.18 31.18 0.5K
10:18 31.10 31.10 31.10 31.10 1.4K
10:21 31.14 31.14 31.10 31.10 1.1K
10:22 31.10 31.10 31.10 31.10 3.9K
10:23 31.10 31.10 31.10 31.10 1.3K
10:24 31.10 31.10 31.10 31.10 0.3K
10:25 31.10 31.10 31.10 31.10 0.1K
10:26 30.96 30.96 30.96 30.96 3.0K
10:29 30.99 31.05 30.99 31.05 3.2K
10:30 31.07 31.07 31.07 31.07 0.3K
10:31 31.01 31.01 31.01 31.01 1.1K
10:35 30.77 30.77 30.77 30.77 10.5K
10:37 30.72 30.73 30.72 30.73 1.2K
10:38 30.66 30.66 30.59 30.59 3.8K
10:39 30.56 30.60 30.56 30.60 1.9K
10:40 30.57 30.57 30.57 30.57 1.2K
10:41 30.54 30.54 30.50 30.50 2.0K
10:42 30.50 30.66 30.50 30.66 4.0K
10:45 30.58 30.58 30.58 30.58 2.2K
10:46 30.66 30.68 30.62 30.68 1.2K
10:47 30.76 30.76 30.76 30.76 0.6K
10:49 30.70 30.70 30.63 30.70 0.9K
10:50 30.65 30.65 30.65 30.65 1.7K
10:52 30.70 30.70 30.70 30.70 0.6K
10:53 30.76 30.76 30.76 30.76 0.3K
10:54 30.76 30.76 30.76 30.76 0.2K
10:55 30.72 30.80 30.72 30.80 4.3K
10:56 30.67 30.75 30.67 30.75 0.5K
10:57 30.75 30.83 30.75 30.83 1.7K
11:00 30.74 30.80 30.74 30.79 0.8K
11:01 30.73 30.79 30.73 30.79 6.1K
11:02 30.74 30.74 30.72 30.72 0.6K
11:03 30.74 30.76 30.69 30.69 0.9K
11:04 30.66 30.66 30.64 30.64 1.2K
11:05 30.64 30.64 30.64 30.64 0.3K
11:06 30.60 30.60 30.60 30.60 0.3K
11:07 30.60 30.60 30.60 30.60 0.1K
11:08 30.69 30.69 30.59 30.67 11.3K
11:11 30.58 30.58 30.50 30.51 3.7K
11:12 30.58 30.58 30.56 30.56 1.3K
11:14 30.52 30.54 30.52 30.54 0.8K
11:15 30.49 30.49 30.49 30.49 0.3K
11:16 30.53 30.53 30.53 30.53 0.3K
11:17 30.56 30.57 30.56 30.57 1.7K
11:19 30.54 30.54 30.50 30.50 22.6K
11:20 30.47 30.47 30.47 30.47 2.6K
11:21 30.47 30.47 30.47 30.47 2.2K
11:23 30.49 30.51 30.49 30.51 1.8K
11:24 30.31 30.31 30.31 30.31 5.4K
11:25 30.53 30.53 30.40 30.40 1.9K
11:26 30.37 30.37 30.31 30.33 2.9K
11:27 30.25 30.25 30.25 30.25 3.7K
11:28 30.25 30.25 30.21 30.21 2.6K
11:29 30.23 30.29 30.23 30.29 2.9K
11:30 30.36 30.36 30.30 30.30 2.1K
11:31 30.36 30.36 30.36 30.36 0.5K
11:32 30.32 30.32 30.32 30.32 1.3K
11:33 30.34 30.38 30.34 30.38 3.2K
11:34 30.44 30.44 30.44 30.44 0.6K
11:35 30.40 30.43 30.35 30.35 4.6K
11:37 30.40 30.40 30.40 30.40 0.8K
11:38 30.43 30.49 30.43 30.49 1.7K
11:39 30.40 30.50 30.40 30.50 5.3K
11:40 30.40 30.40 30.40 30.40 0.5K
11:42 30.44 30.44 30.44 30.44 0.3K
11:43 30.48 30.48 30.48 30.48 1.6K
11:45 30.46 30.46 30.46 30.46 0.4K
11:46 30.43 30.43 30.43 30.43 0.1K
11:47 30.43 30.43 30.43 30.43 1.2K
11:48 30.47 30.47 30.47 30.47 0.1K
11:49 30.44 30.47 30.44 30.47 1.0K
11:50 30.48 30.48 30.48 30.48 1.1K
11:53 30.44 30.44 30.44 30.44 0.4K
11:54 30.35 30.40 30.35 30.40 7.3K
11:56 30.35 30.35 30.35 30.35 0.4K
11:57 30.37 30.37 30.24 30.24 1.2K
11:59 30.22 30.22 30.22 30.22 1.9K
12:01 30.24 30.24 30.24 30.24 0.5K
12:02 30.22 30.37 30.22 30.37 1.0K
12:04 30.21 30.21 30.17 30.18 2.1K
12:05 30.20 30.20 30.20 30.20 1.0K
12:06 30.22 30.22 30.22 30.22 0.8K
12:07 30.22 30.29 30.22 30.29 1.6K
12:10 30.29 30.29 30.29 30.29 0.5K
12:11 30.29 30.29 30.19 30.19 16.5K
12:15 30.23 30.23 30.23 30.23 0.6K
12:16 30.25 30.27 30.25 30.27 5.7K
12:17 30.31 30.31 30.31 30.31 3.9K
12:20 30.30 30.31 30.27 30.27 12.6K
12:22 30.27 30.27 30.27 30.27 0.2K
12:23 30.25 30.25 30.23 30.23 2.1K
12:24 30.27 30.27 30.22 30.22 0.8K
12:25 30.23 30.23 30.23 30.23 0.3K
12:26 30.20 30.20 30.06 30.06 3.7K
12:27 30.10 30.10 30.02 30.02 2.3K
12:30 30.14 30.14 30.14 30.14 1.8K
12:31 30.17 30.17 30.10 30.10 1.4K
12:33 30.11 30.11 30.11 30.11 1.0K
12:34 30.14 30.14 30.14 30.14 0.3K
12:35 30.11 30.11 30.11 30.11 0.8K
12:36 30.14 30.14 30.14 30.14 0.8K
12:39 30.17 30.17 30.17 30.17 1.8K
12:41 30.15 30.20 30.15 30.20 1.2K
12:42 30.18 30.20 30.18 30.20 1.1K
12:44 30.23 30.23 30.23 30.23 0.4K
12:45 30.23 30.23 30.23 30.23 2.1K
12:49 30.19 30.19 30.19 30.19 0.8K
12:50 30.19 30.19 30.19 30.19 3.7K
12:51 30.25 30.25 30.25 30.25 2.0K
12:52 30.25 30.25 30.25 30.25 0.8K
12:55 30.22 30.22 30.22 30.22 3.3K
12:56 30.19 30.19 30.19 30.19 0.2K
12:57 30.18 30.18 30.18 30.18 2.2K
13:03 30.14 30.14 30.14 30.14 0.8K
13:06 30.18 30.18 30.18 30.18 0.5K
13:09 30.27 30.27 30.27 30.27 1.9K
13:10 30.30 30.35 30.26 30.26 5.8K
13:11 30.24 30.24 30.24 30.24 0.6K
13:12 30.25 30.33 30.25 30.33 3.6K
13:13 30.33 30.33 30.26 30.26 0.6K
13:14 30.29 30.29 30.26 30.26 1.7K
13:16 30.22 30.22 30.22 30.22 1.3K
13:17 30.22 30.26 30.22 30.24 4.9K
13:19 30.30 30.30 30.25 30.30 1.8K
13:20 30.31 30.31 30.31 30.31 1.1K
13:22 30.30 30.30 30.30 30.30 0.3K
13:23 30.31 30.31 30.31 30.31 0.5K
13:25 30.22 30.22 30.22 30.22 0.1K
13:26 30.32 30.32 30.32 30.32 0.2K
13:27 30.22 30.22 30.22 30.22 0.7K
13:30 30.22 30.22 30.22 30.22 0.7K
13:31 30.26 30.26 30.26 30.26 0.5K
13:32 30.26 30.26 30.24 30.24 2.9K
13:35 30.30 30.30 30.30 30.30 0.2K
13:36 30.30 30.30 30.30 30.30 1.0K
13:37 30.34 30.34 30.34 30.34 1.4K
13:40 30.38 30.38 30.38 30.38 0.7K
13:42 30.33 30.33 30.32 30.32 0.3K
13:43 30.35 30.35 30.35 30.35 0.8K
13:44 30.42 30.42 30.42 30.42 0.8K
13:45 30.34 30.39 30.34 30.39 2.3K
13:46 30.40 30.40 30.40 30.40 0.2K
13:47 30.42 30.42 30.42 30.42 2.4K
13:49 30.50 30.50 30.50 30.50 1.6K
13:50 30.48 30.48 30.47 30.47 0.3K
13:51 30.48 30.48 30.48 30.48 1.5K
13:53 30.47 30.47 30.47 30.47 1.0K
13:57 30.52 30.52 30.52 30.52 2.1K
13:58 30.49 30.49 30.49 30.49 4.2K
14:01 30.55 30.55 30.55 30.55 0.8K
14:03 30.50 30.52 30.48 30.48 4.5K
14:04 30.45 30.45 30.45 30.45 0.7K
14:05 30.43 30.44 30.40 30.42 2.7K
14:06 30.38 30.38 30.38 30.38 0.7K
14:08 30.36 30.36 30.36 30.36 1.1K
14:09 30.36 30.36 30.36 30.36 0.7K
14:12 30.37 30.37 30.37 30.37 1.5K
14:14 30.37 30.37 30.37 30.37 4.3K
14:17 30.33 30.38 30.33 30.36 2.8K
14:18 30.32 30.32 30.32 30.32 5.4K
14:22 30.38 30.38 30.34 30.34 0.5K
14:23 30.32 30.37 30.32 30.37 1.3K
14:26 30.38 30.38 30.38 30.38 1.4K
14:27 30.35 30.35 30.35 30.35 1.3K
14:30 30.28 30.28 30.25 30.25 1.8K
14:34 30.31 30.31 30.31 30.31 0.6K
14:36 30.25 30.25 30.25 30.25 1.1K
14:38 30.30 30.30 30.30 30.30 1.8K
14:42 30.30 30.30 30.30 30.30 0.1K
14:43 30.22 30.22 30.22 30.22 0.6K
14:44 30.25 30.25 30.23 30.23 1.1K
14:46 30.22 30.22 30.21 30.21 1.0K
14:47 30.21 30.21 30.20 30.20 2.6K
14:49 30.18 30.18 30.18 30.18 0.7K
14:50 30.20 30.23 30.20 30.23 8.1K
14:53 30.28 30.31 30.28 30.31 0.8K
14:54 30.36 30.36 30.36 30.36 0.2K
14:55 30.32 30.37 30.31 30.31 1.4K
14:57 30.40 30.40 30.40 30.40 2.5K
15:01 30.39 30.39 30.39 30.39 0.3K
15:02 30.43 30.46 30.43 30.44 4.7K
15:04 30.43 30.48 30.43 30.45 1.3K
15:05 30.45 30.45 30.45 30.45 0.4K
15:06 30.48 30.48 30.48 30.48 1.1K
15:08 30.43 30.44 30.43 30.44 1.0K
15:09 30.46 30.46 30.44 30.44 0.7K
15:10 30.42 30.42 30.42 30.42 0.5K
15:11 30.43 30.43 30.43 30.43 1.3K
15:12 30.46 30.46 30.46 30.46 2.3K
15:13 30.41 30.41 30.41 30.41 1.0K
15:14 30.38 30.41 30.38 30.41 1.3K
15:17 30.39 30.39 30.39 30.39 1.3K
15:18 30.37 30.43 30.37 30.39 3.2K
15:19 30.36 30.36 30.33 30.33 1.7K
15:20 30.36 30.36 30.36 30.36 1.6K
15:21 30.37 30.37 30.37 30.37 0.6K
15:22 30.37 30.37 30.37 30.37 0.2K
15:23 30.36 30.36 30.36 30.36 1.3K
15:24 30.37 30.37 30.37 30.37 2.0K
15:26 30.37 30.37 30.37 30.37 0.7K
15:27 30.35 30.36 30.35 30.36 1.5K
15:28 30.37 30.37 30.37 30.37 0.7K
15:29 30.38 30.38 30.35 30.35 0.7K
15:30 30.34 30.34 30.34 30.34 0.7K
15:31 30.38 30.38 30.32 30.32 1.0K
15:32 30.32 30.33 30.32 30.33 2.0K
15:33 30.31 30.31 30.27 30.27 1.5K
15:34 30.27 30.27 30.27 30.27 0.2K
15:35 30.24 30.26 30.24 30.26 5.8K
15:36 30.29 30.29 30.28 30.28 3.1K
15:37 30.28 30.28 30.25 30.25 2.2K
15:38 30.26 30.26 30.26 30.26 0.2K
15:39 30.29 30.29 30.29 30.29 1.9K
15:40 30.27 30.27 30.26 30.26 1.5K
15:41 30.24 30.27 30.24 30.27 2.8K
15:42 30.24 30.24 30.22 30.23 3.6K
15:43 30.22 30.23 30.22 30.23 1.2K
15:44 30.21 30.21 30.19 30.19 2.9K
15:46 30.16 30.16 30.16 30.16 1.8K
15:47 30.16 30.16 30.14 30.14 1.0K
15:48 30.12 30.13 30.12 30.12 1.1K
15:49 30.10 30.10 30.10 30.10 2.0K
15:50 30.09 30.10 30.06 30.10 5.6K
15:51 30.13 30.13 30.11 30.11 1.2K
15:52 30.10 30.12 30.10 30.12 3.2K
15:53 30.09 30.09 30.08 30.09 2.0K
15:54 30.08 30.08 30.06 30.06 2.2K
15:55 30.11 30.14 30.10 30.14 7.1K
15:56 30.15 30.18 30.15 30.18 4.6K
15:57 30.16 30.16 30.11 30.11 7.2K
15:58 30.11 30.11 30.09 30.09 7.2K
15:59 30.10 30.15 30.09 30.10 50.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar