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 30.24 30.24 30.15 30.15 8.2K
09:33 30.10 30.10 30.10 30.10 0.2K
09:34 30.05 30.14 30.05 30.14 1.0K
09:38 30.14 30.14 30.05 30.05 3.8K
09:39 30.07 30.10 29.87 29.87 8.4K
09:40 30.18 30.20 30.04 30.20 1.1K
09:41 30.42 30.42 30.41 30.41 1.0K
09:42 30.22 30.22 30.22 30.22 0.2K
09:43 30.25 30.25 30.25 30.25 0.5K
09:44 30.21 30.21 30.21 30.21 0.2K
09:45 30.23 30.23 30.23 30.23 0.5K
09:47 30.18 30.18 30.18 30.18 0.8K
09:49 30.30 30.30 30.30 30.30 1.0K
09:50 30.38 30.45 30.38 30.45 4.4K
09:52 30.50 30.50 30.50 30.50 1.2K
09:53 30.36 30.36 30.36 30.36 1.0K
09:55 30.27 30.34 30.27 30.34 1.5K
09:56 30.34 30.34 30.22 30.24 2.1K
10:00 30.20 30.50 30.20 30.50 9.5K
10:01 30.61 30.67 30.61 30.67 1.8K
10:02 30.42 30.74 30.42 30.74 11.5K
10:03 30.50 30.63 30.50 30.63 7.7K
10:04 30.76 30.88 30.73 30.86 2.4K
10:05 30.74 30.96 30.74 30.89 4.9K
10:06 30.98 30.98 30.81 30.81 3.6K
10:08 30.89 31.04 30.89 31.04 13.6K
10:09 31.25 31.25 30.91 30.91 0.6K
10:10 30.96 31.20 30.96 31.20 0.7K
10:11 31.20 31.20 31.20 31.20 0.5K
10:12 31.13 31.13 31.02 31.13 3.4K
10:13 31.19 31.20 31.13 31.20 4.2K
10:14 31.37 31.37 31.29 31.29 0.5K
10:15 31.21 31.21 31.21 31.21 1.6K
10:16 31.30 31.30 31.30 31.30 3.0K
10:18 31.21 31.21 31.14 31.21 4.5K
10:19 31.30 31.30 31.30 31.30 2.1K
10:20 31.11 31.11 30.92 30.92 2.5K
10:21 30.98 31.29 30.84 31.29 2.5K
10:23 30.71 30.71 30.71 30.71 0.3K
10:25 31.08 31.08 31.05 31.05 3.8K
10:26 31.05 31.10 31.05 31.10 1.5K
10:27 30.88 31.10 30.88 31.10 0.5K
10:28 30.82 30.82 30.82 30.82 0.3K
10:29 30.98 30.98 30.85 30.88 9.8K
10:30 30.91 30.98 30.85 30.97 25.5K
10:31 30.99 31.05 30.99 31.05 1.9K
10:32 31.00 31.03 31.00 31.03 0.8K
10:33 31.00 31.10 31.00 31.00 14.3K
10:34 31.03 31.04 30.98 31.00 7.1K
10:35 30.96 31.00 30.96 30.99 1.5K
10:36 30.99 31.00 30.99 31.00 0.6K
10:37 31.00 31.15 31.00 31.15 16.8K
10:40 31.23 31.23 31.23 31.23 0.5K
10:41 31.05 31.10 31.05 31.10 2.0K
10:42 31.10 31.10 31.10 31.10 1.2K
10:43 31.23 31.30 31.23 31.30 1.9K
10:44 31.25 31.30 31.15 31.15 5.1K
10:47 31.16 31.16 31.14 31.14 1.9K
10:48 31.20 31.20 31.20 31.20 0.5K
10:49 31.22 31.25 31.22 31.23 2.3K
10:50 31.17 31.25 31.17 31.25 1.6K
10:51 31.25 31.25 31.16 31.21 1.5K
10:52 31.20 31.20 31.19 31.19 1.2K
10:53 31.23 31.23 31.23 31.23 1.0K
10:54 31.25 31.29 31.25 31.27 12.5K
10:55 31.32 31.32 31.32 31.32 0.6K
10:56 31.25 31.27 31.24 31.24 6.7K
10:58 31.24 31.25 31.24 31.25 1.9K
11:00 31.25 31.25 31.23 31.23 2.3K
11:01 31.25 31.26 31.25 31.26 13.7K
11:02 31.39 31.45 31.39 31.45 6.8K
11:03 31.53 31.64 31.53 31.64 2.8K
11:04 31.53 31.67 31.53 31.67 1.3K
11:05 31.63 31.75 31.63 31.71 4.6K
11:06 31.87 31.87 31.81 31.81 1.5K
11:07 31.75 31.81 31.75 31.81 1.4K
11:08 31.90 31.91 31.90 31.91 7.1K
11:09 31.84 31.84 31.84 31.84 0.1K
11:10 31.85 31.97 31.85 31.97 3.3K
11:11 32.06 32.12 32.06 32.07 6.5K
11:12 32.07 32.21 32.07 32.14 11.4K
11:13 32.17 32.17 32.11 32.11 0.7K
11:14 32.01 32.12 32.01 32.12 2.5K
11:15 32.05 32.05 32.05 32.05 0.3K
11:16 32.23 32.23 31.90 31.90 2.1K
11:17 32.06 32.06 32.06 32.06 0.5K
11:18 31.96 31.96 31.95 31.95 5.0K
11:19 31.95 32.02 31.95 31.98 12.5K
11:20 31.98 31.98 31.98 31.98 1.0K
11:21 31.99 31.99 31.99 31.99 0.6K
11:22 31.99 31.99 31.99 31.99 1.0K
11:23 32.00 32.00 32.00 32.00 0.2K
11:25 32.00 32.00 31.92 31.92 8.0K
11:30 31.81 32.01 31.81 31.88 1.5K
11:31 32.01 32.01 32.01 32.01 6.3K
11:33 31.95 31.95 31.95 31.95 0.3K
11:34 31.99 31.99 31.99 31.99 1.1K
11:35 31.99 31.99 31.99 31.99 0.2K
11:36 31.94 31.94 31.94 31.94 0.6K
11:37 31.93 31.99 31.93 31.99 1.2K
11:38 31.90 31.91 31.90 31.91 7.9K
11:39 31.92 31.92 31.82 31.82 1.8K
11:40 31.86 31.90 31.86 31.90 0.6K
11:41 31.83 31.90 31.83 31.90 1.2K
11:42 31.82 31.82 31.82 31.82 0.1K
11:43 31.84 31.84 31.84 31.84 0.7K
11:45 31.84 31.85 31.84 31.85 1.3K
11:46 31.85 31.85 31.85 31.85 0.1K
11:47 31.83 31.90 31.83 31.90 3.2K
11:48 31.87 31.87 31.87 31.87 0.8K
11:49 31.91 31.91 31.91 31.91 1.5K
11:50 32.00 32.00 32.00 32.00 2.6K
11:51 32.00 32.00 31.96 31.97 1.9K
11:52 31.97 31.99 31.97 31.99 1.5K
11:54 31.97 31.99 31.97 31.97 2.1K
11:55 31.97 32.00 31.97 32.00 3.9K
11:56 31.98 31.98 31.93 31.93 5.9K
11:58 31.89 31.89 31.82 31.82 2.8K
11:59 31.81 31.81 31.81 31.81 1.2K
12:00 31.76 31.76 31.76 31.76 2.0K
12:01 31.76 31.88 31.76 31.81 3.7K
12:02 31.88 31.88 31.88 31.88 1.1K
12:03 31.88 31.88 31.88 31.88 0.5K
12:06 31.81 31.81 31.81 31.81 0.1K
12:07 31.82 31.82 31.82 31.82 0.1K
12:08 31.84 31.84 31.83 31.83 0.5K
12:10 31.70 31.70 31.70 31.70 3.5K
12:11 31.72 31.77 31.70 31.70 1.4K
12:13 31.66 31.66 31.66 31.66 0.9K
12:17 31.53 31.53 31.53 31.53 3.1K
12:18 31.64 31.64 31.64 31.64 0.3K
12:19 31.63 31.63 31.63 31.63 0.3K
12:20 31.52 31.52 31.52 31.52 0.3K
12:22 31.51 31.51 31.50 31.50 1.8K
12:23 31.64 31.66 31.64 31.66 5.9K
12:26 31.50 31.50 31.50 31.50 1.1K
12:27 31.60 31.60 31.49 31.49 1.1K
12:28 31.40 31.45 31.40 31.40 4.8K
12:29 31.43 31.51 31.43 31.51 2.1K
12:30 31.51 31.51 31.51 31.51 0.3K
12:31 31.51 31.51 31.51 31.51 2.0K
12:33 31.79 31.79 31.79 31.79 26.0K
12:34 31.79 31.79 31.67 31.67 0.7K
12:38 31.80 31.80 31.80 31.80 0.5K
12:40 31.81 31.81 31.81 31.81 0.3K
12:41 31.70 31.85 31.70 31.85 0.3K
12:42 31.93 31.93 31.93 31.93 0.2K
12:43 32.03 32.03 32.03 32.03 7.9K
12:44 32.10 32.10 32.10 32.10 5.5K
12:46 32.25 32.34 32.13 32.13 8.8K
12:48 32.30 32.30 32.30 32.30 0.2K
12:49 32.30 32.40 32.16 32.30 1.2K
12:50 32.31 32.31 32.31 32.31 0.3K
12:52 32.28 32.28 32.28 32.28 0.2K
12:54 32.18 32.18 32.18 32.18 2.0K
12:55 32.03 32.07 32.03 32.07 5.1K
12:57 31.77 31.77 31.77 31.77 2.2K
12:58 31.77 31.77 31.77 31.77 0.6K
13:00 31.76 31.87 31.76 31.87 0.7K
13:02 31.98 31.98 31.98 31.98 0.9K
13:05 31.99 32.03 31.99 32.03 1.2K
13:06 32.00 32.00 32.00 32.00 0.7K
13:07 31.93 31.93 31.93 31.93 0.5K
13:08 32.05 32.06 32.05 32.06 11.3K
13:09 32.10 32.11 32.10 32.10 0.8K
13:10 32.15 32.15 32.15 32.15 0.5K
13:11 32.12 32.12 32.08 32.08 0.6K
13:12 32.01 32.01 32.00 32.00 0.9K
13:13 31.97 31.97 31.93 31.93 1.4K
13:14 32.00 32.00 32.00 32.00 0.1K
13:15 32.00 32.00 32.00 32.00 0.4K
13:18 31.92 31.92 31.92 31.92 6.0K
13:19 31.85 31.85 31.85 31.85 1.2K
13:21 31.83 31.83 31.83 31.83 2.1K
13:23 31.77 31.77 31.77 31.77 0.6K
13:26 31.85 31.85 31.85 31.85 0.4K
13:28 31.88 31.96 31.88 31.96 1.5K
13:30 31.83 31.83 31.83 31.83 1.0K
13:32 31.91 31.91 31.91 31.91 3.5K
13:33 31.84 31.84 31.74 31.74 4.9K
13:34 31.83 31.83 31.61 31.61 8.1K
13:35 31.70 31.85 31.70 31.85 6.4K
13:36 31.79 31.79 31.79 31.79 3.7K
13:38 31.80 31.80 31.80 31.80 0.2K
13:40 31.83 31.83 31.83 31.83 0.3K
13:42 31.79 31.79 31.79 31.79 0.6K
13:44 31.77 31.77 31.77 31.77 0.8K
13:47 31.74 31.74 31.70 31.70 7.4K
13:48 31.64 31.64 31.64 31.64 0.6K
13:49 31.64 31.69 31.64 31.69 0.8K
13:50 31.70 31.70 31.70 31.70 1.9K
13:52 31.75 31.87 31.75 31.87 0.4K
13:54 31.76 31.76 31.76 31.76 0.6K
13:56 31.80 31.80 31.80 31.80 0.7K
13:57 31.72 31.85 31.72 31.85 1.1K
14:06 31.71 31.71 31.71 31.71 0.4K
14:07 31.75 31.75 31.75 31.75 0.9K
14:08 31.75 31.75 31.66 31.66 1.3K
14:09 31.60 31.61 31.60 31.61 1.4K
14:11 31.60 31.60 31.57 31.57 4.1K
14:18 31.65 31.65 31.60 31.60 7.4K
14:19 31.60 31.62 31.60 31.62 2.1K
14:20 31.62 31.62 31.62 31.62 0.7K
14:23 31.60 31.60 31.59 31.59 1.2K
14:24 31.46 31.46 31.46 31.46 6.2K
14:25 31.50 31.52 31.50 31.52 7.8K
14:28 31.61 31.61 31.61 31.61 0.8K
14:29 31.49 31.49 31.49 31.49 0.5K
14:31 31.60 31.60 31.44 31.47 1.5K
14:36 31.57 31.58 31.40 31.40 2.3K
14:37 31.58 31.59 31.51 31.51 11.6K
14:38 31.51 31.58 31.51 31.53 11.9K
14:39 31.51 31.77 31.51 31.77 9.5K
14:40 31.83 31.83 31.83 31.83 3.1K
14:44 31.77 31.81 31.77 31.81 2.0K
14:45 31.85 31.85 31.84 31.84 0.9K
14:46 31.80 31.80 31.80 31.80 0.6K
14:49 31.79 31.79 31.79 31.79 0.2K
14:50 31.76 31.76 31.72 31.72 0.8K
14:51 31.71 31.71 31.71 31.71 0.3K
14:53 31.75 31.75 31.75 31.75 0.5K
14:54 31.75 31.75 31.75 31.75 0.6K
14:56 31.70 31.71 31.70 31.71 0.8K
14:57 31.63 31.63 31.63 31.63 0.6K
14:58 31.69 31.69 31.60 31.60 3.6K
14:59 31.56 31.56 31.56 31.56 1.7K
15:00 31.56 31.59 31.55 31.59 0.5K
15:01 31.53 31.56 31.53 31.56 0.4K
15:02 31.56 31.56 31.46 31.46 3.4K
15:03 31.56 31.68 31.53 31.60 17.2K
15:04 31.60 31.60 31.60 31.60 1.1K
15:06 31.65 31.65 31.65 31.65 0.5K
15:07 31.62 31.62 31.61 31.62 4.3K
15:08 31.61 31.67 31.60 31.62 19.3K
15:13 31.74 31.74 31.74 31.74 0.3K
15:14 31.76 31.76 31.76 31.76 0.3K
15:15 31.76 31.76 31.76 31.76 0.2K
15:16 31.76 31.76 31.75 31.75 0.2K
15:17 31.76 31.76 31.75 31.75 0.2K
15:18 31.76 31.76 31.72 31.76 0.6K
15:19 31.74 31.74 31.74 31.74 0.5K
15:20 31.76 31.76 31.74 31.74 0.3K
15:21 31.68 31.68 31.68 31.68 4.8K
15:23 31.69 31.69 31.69 31.69 1.7K
15:25 31.70 31.70 31.70 31.70 2.3K
15:27 31.72 31.72 31.72 31.72 0.7K
15:29 31.71 31.75 31.71 31.75 0.4K
15:30 31.75 31.75 31.71 31.71 0.4K
15:31 31.69 31.69 31.69 31.69 0.4K
15:32 31.74 31.74 31.74 31.74 0.3K
15:33 31.74 31.74 31.73 31.73 0.6K
15:34 31.68 31.74 31.68 31.74 5.9K
15:35 31.75 31.75 31.66 31.66 4.5K
15:38 31.69 31.69 31.69 31.69 0.7K
15:39 31.61 31.61 31.61 31.61 0.9K
15:40 31.64 31.64 31.62 31.62 1.6K
15:41 31.60 31.60 31.60 31.60 0.6K
15:43 31.66 31.66 31.66 31.66 0.8K
15:44 31.66 31.66 31.66 31.66 2.1K
15:45 31.65 31.69 31.65 31.69 0.4K
15:46 31.65 31.65 31.61 31.61 5.5K
15:48 31.50 31.54 31.48 31.48 2.9K
15:49 31.50 31.55 31.50 31.55 0.4K
15:50 31.53 31.56 31.50 31.51 11.6K
15:51 31.50 31.56 31.50 31.56 6.8K
15:52 31.66 31.66 31.65 31.65 1.6K
15:53 31.68 31.68 31.66 31.66 3.4K
15:54 31.69 31.72 31.66 31.66 7.0K
15:55 31.67 31.67 31.67 31.67 0.8K
15:56 31.57 31.57 31.55 31.57 2.9K
15:57 31.57 31.58 31.56 31.56 3.1K
15:58 31.53 31.56 31.50 31.55 10.2K
15:59 31.51 31.52 31.41 31.43 56.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar