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 30.99 31.00 30.85 30.85 15.9K
09:31 31.05 31.05 31.05 31.05 0.2K
09:32 30.77 30.77 30.77 30.77 2.4K
09:34 30.50 30.54 30.50 30.54 3.1K
09:35 30.62 30.62 30.40 30.40 3.2K
09:36 30.48 30.48 30.37 30.37 1.8K
09:37 30.52 30.52 30.52 30.52 0.4K
09:38 30.31 30.31 30.31 30.31 3.3K
09:42 30.26 30.39 30.26 30.39 4.9K
09:43 30.35 30.35 30.25 30.25 2.0K
09:45 30.06 30.13 29.98 30.12 4.5K
09:46 30.20 30.20 30.20 30.20 0.6K
09:47 30.11 30.14 30.11 30.14 1.3K
09:48 30.10 30.10 30.10 30.10 0.7K
09:51 30.35 30.35 30.23 30.23 1.5K
09:52 30.34 30.34 30.26 30.26 2.5K
09:53 30.22 30.22 30.22 30.22 0.6K
09:54 30.36 30.36 30.36 30.36 1.6K
09:56 30.43 30.46 30.39 30.46 1.4K
09:57 30.44 30.44 30.43 30.43 1.0K
10:00 30.53 30.54 30.53 30.54 2.2K
10:03 30.49 30.49 30.49 30.49 1.1K
10:07 30.54 30.54 30.54 30.54 0.8K
10:09 30.72 30.72 30.72 30.72 7.7K
10:15 30.53 30.58 30.48 30.48 1.3K
10:16 30.46 30.46 30.46 30.46 0.9K
10:17 30.45 30.58 30.40 30.58 3.3K
10:18 30.52 30.73 30.52 30.73 6.7K
10:19 30.75 30.80 30.47 30.47 5.3K
10:20 30.67 30.76 30.67 30.76 0.6K
10:23 30.77 30.77 30.77 30.77 0.8K
10:24 30.77 30.77 30.77 30.77 3.2K
10:25 30.76 30.83 30.74 30.82 6.6K
10:26 30.85 30.85 30.78 30.78 1.2K
10:28 30.81 30.81 30.73 30.73 1.5K
10:29 30.71 30.71 30.71 30.71 0.4K
10:30 30.58 30.58 30.58 30.58 0.9K
10:35 30.84 30.84 30.84 30.84 1.3K
10:36 30.84 30.84 30.84 30.84 0.8K
10:37 30.86 30.86 30.86 30.86 0.7K
10:41 30.85 30.85 30.85 30.85 0.3K
10:43 30.72 30.72 30.68 30.68 1.1K
10:45 30.73 30.73 30.73 30.73 0.3K
10:46 30.70 30.70 30.70 30.70 0.4K
10:48 30.64 30.73 30.64 30.73 1.1K
10:53 30.76 30.76 30.76 30.76 0.1K
10:54 30.71 30.71 30.71 30.71 0.2K
10:55 30.71 30.71 30.71 30.71 1.0K
10:56 30.76 30.76 30.76 30.76 0.1K
10:57 30.77 30.77 30.77 30.77 1.0K
10:58 30.79 30.79 30.79 30.79 0.9K
11:00 30.82 30.82 30.82 30.82 0.7K
11:03 30.80 30.80 30.80 30.80 1.9K
11:06 30.75 30.83 30.75 30.83 0.5K
11:08 30.78 30.78 30.72 30.72 2.4K
11:09 30.72 30.72 30.72 30.72 1.0K
11:10 30.72 30.74 30.72 30.74 2.9K
11:11 30.74 30.74 30.74 30.74 0.5K
11:13 30.68 30.68 30.68 30.68 0.9K
11:14 30.66 30.66 30.66 30.66 0.1K
11:15 30.73 30.73 30.66 30.66 5.9K
11:18 30.71 30.71 30.71 30.71 1.0K
11:21 30.72 30.78 30.72 30.78 1.2K
11:26 30.90 30.90 30.90 30.90 2.5K
11:28 30.83 30.83 30.83 30.83 1.0K
11:32 30.84 30.84 30.84 30.84 0.3K
11:33 30.85 30.85 30.85 30.85 0.8K
11:36 30.74 30.74 30.73 30.73 0.3K
11:37 30.58 30.63 30.58 30.59 5.1K
11:38 30.56 30.58 30.56 30.58 2.6K
11:40 30.62 30.62 30.62 30.62 0.7K
11:42 30.61 30.61 30.61 30.61 0.1K
11:43 30.61 30.61 30.61 30.61 5.4K
11:45 30.57 30.57 30.57 30.57 0.3K
11:48 30.52 30.52 30.47 30.47 1.9K
11:49 30.36 30.36 30.36 30.36 1.2K
11:50 30.40 30.40 30.40 30.40 0.2K
11:51 30.37 30.37 30.37 30.37 0.2K
11:52 30.37 30.37 30.37 30.37 0.2K
11:54 30.37 30.37 30.37 30.37 0.1K
11:55 30.37 30.41 30.37 30.41 1.8K
11:56 30.41 30.41 30.41 30.41 0.3K
11:57 30.40 30.40 30.40 30.40 0.8K
11:58 30.34 30.34 30.34 30.34 2.1K
11:59 30.36 30.41 30.36 30.41 1.1K
12:00 30.47 30.47 30.47 30.47 1.1K
12:01 30.50 30.50 30.50 30.50 0.3K
12:02 30.50 30.50 30.50 30.50 0.9K
12:04 30.51 30.56 30.50 30.56 3.2K
12:06 30.55 30.55 30.55 30.55 0.3K
12:07 30.52 30.52 30.52 30.52 1.0K
12:09 30.52 30.52 30.52 30.52 0.2K
12:11 30.52 30.52 30.52 30.52 0.4K
12:12 30.60 30.60 30.60 30.60 0.9K
12:14 30.61 30.61 30.60 30.60 1.1K
12:17 30.67 30.67 30.67 30.67 0.4K
12:18 30.61 30.70 30.61 30.70 10.9K
12:19 30.74 30.74 30.74 30.74 0.1K
12:21 30.79 30.85 30.79 30.85 0.9K
12:22 30.91 30.92 30.91 30.92 0.4K
12:23 30.92 30.92 30.92 30.92 0.2K
12:24 30.92 30.94 30.92 30.94 1.1K
12:26 30.95 30.95 30.95 30.95 0.2K
12:28 30.84 30.84 30.84 30.84 0.1K
12:29 30.90 30.90 30.90 30.90 0.4K
12:31 30.89 30.89 30.89 30.89 3.8K
12:35 30.90 30.90 30.90 30.90 1.2K
12:37 30.87 30.87 30.87 30.87 0.3K
12:38 30.83 30.84 30.83 30.84 1.0K
12:39 30.86 30.86 30.86 30.86 0.4K
12:42 30.86 30.86 30.86 30.86 0.2K
12:43 30.84 30.84 30.84 30.84 0.5K
12:46 30.82 30.82 30.82 30.82 0.1K
12:47 30.83 30.83 30.83 30.83 0.5K
12:48 30.86 30.86 30.86 30.86 0.5K
12:49 30.86 30.86 30.86 30.86 0.6K
12:50 30.86 30.86 30.86 30.86 0.3K
12:51 30.89 30.89 30.86 30.86 0.6K
12:52 30.86 30.86 30.83 30.85 1.1K
12:53 30.85 30.86 30.85 30.86 2.3K
12:55 30.87 30.87 30.87 30.87 0.2K
12:56 30.87 30.90 30.87 30.90 2.3K
12:58 30.89 30.89 30.84 30.84 1.0K
13:00 30.89 30.89 30.82 30.82 1.5K
13:01 30.78 30.78 30.74 30.74 1.2K
13:02 30.69 30.69 30.69 30.69 0.5K
13:03 30.67 30.67 30.57 30.57 1.7K
13:04 30.53 30.53 30.53 30.53 1.0K
13:05 30.46 30.51 30.46 30.51 0.6K
13:06 30.48 30.48 30.48 30.48 0.8K
13:07 30.47 30.50 30.44 30.50 3.5K
13:12 30.44 30.44 30.40 30.42 9.5K
13:13 30.37 30.38 30.32 30.32 1.7K
13:14 30.42 30.42 30.42 30.42 1.3K
13:15 30.33 30.33 30.33 30.33 0.7K
13:16 30.36 30.36 30.36 30.36 1.7K
13:17 30.32 30.36 30.32 30.33 0.7K
13:19 30.38 30.38 30.38 30.38 5.0K
13:22 30.47 30.47 30.44 30.47 0.7K
13:24 30.47 30.50 30.40 30.40 0.9K
13:28 30.45 30.50 30.45 30.45 3.4K
13:29 30.45 30.58 30.45 30.58 2.8K
13:31 30.54 30.54 30.47 30.47 0.5K
13:32 30.48 30.48 30.48 30.48 0.3K
13:33 30.43 30.50 30.43 30.50 2.6K
13:34 30.47 30.47 30.47 30.47 0.7K
13:36 30.43 30.44 30.43 30.44 1.6K
13:38 30.45 30.45 30.45 30.45 0.3K
13:39 30.47 30.47 30.45 30.45 1.3K
13:40 30.38 30.39 30.38 30.38 2.1K
13:42 30.37 30.37 30.37 30.37 0.2K
13:43 30.37 30.37 30.37 30.37 1.1K
13:45 30.40 30.40 30.40 30.40 0.7K
13:46 30.33 30.33 30.33 30.33 2.3K
13:48 30.36 30.36 30.36 30.36 0.1K
13:49 30.36 30.36 30.36 30.36 0.7K
13:50 30.38 30.38 30.38 30.38 0.3K
13:51 30.36 30.36 30.36 30.36 0.9K
13:53 30.36 30.40 30.36 30.40 0.5K
13:54 30.39 30.39 30.38 30.38 1.2K
13:55 30.38 30.38 30.37 30.37 0.7K
13:56 30.47 30.47 30.47 30.47 4.0K
13:58 30.50 30.50 30.50 30.50 1.1K
13:59 30.45 30.45 30.45 30.45 0.2K
14:00 30.43 30.43 30.43 30.43 0.3K
14:01 30.43 30.43 30.43 30.43 0.3K
14:02 30.43 30.43 30.43 30.43 7.4K
14:04 30.46 30.46 30.46 30.46 1.7K
14:05 30.46 30.46 30.46 30.46 0.7K
14:06 30.49 30.49 30.49 30.49 0.9K
14:07 30.58 30.58 30.58 30.58 0.7K
14:10 30.54 30.54 30.54 30.54 0.3K
14:12 30.59 30.64 30.59 30.64 1.9K
14:13 30.65 30.65 30.65 30.65 0.2K
14:14 30.65 30.65 30.65 30.65 1.7K
14:15 30.58 30.58 30.57 30.57 0.4K
14:16 30.64 30.64 30.57 30.57 1.3K
14:17 30.54 30.55 30.54 30.55 1.1K
14:19 30.51 30.51 30.51 30.51 0.8K
14:20 30.55 30.55 30.55 30.55 1.0K
14:22 30.50 30.50 30.45 30.45 1.3K
14:23 30.47 30.47 30.47 30.47 1.7K
14:24 30.56 30.56 30.56 30.56 0.6K
14:27 30.53 30.53 30.53 30.53 0.6K
14:28 30.55 30.55 30.51 30.52 0.7K
14:29 30.55 30.55 30.55 30.55 0.3K
14:30 30.52 30.52 30.52 30.52 0.3K
14:31 30.52 30.60 30.52 30.60 3.8K
14:36 30.58 30.58 30.58 30.58 2.1K
14:37 30.61 30.61 30.61 30.61 0.1K
14:38 30.62 30.62 30.62 30.62 0.4K
14:39 30.65 30.65 30.62 30.62 1.0K
14:40 30.63 30.63 30.63 30.63 0.3K
14:41 30.62 30.62 30.62 30.62 0.6K
14:42 30.63 30.64 30.63 30.64 2.6K
14:43 30.65 30.65 30.65 30.65 0.4K
14:45 30.61 30.61 30.61 30.61 0.5K
14:46 30.61 30.62 30.61 30.62 2.1K
14:47 30.65 30.68 30.65 30.68 2.2K
14:49 30.81 30.81 30.75 30.76 0.9K
14:50 30.77 30.78 30.77 30.78 5.1K
14:51 30.82 30.88 30.82 30.87 1.5K
14:52 30.87 30.96 30.87 30.87 0.8K
14:53 30.97 30.97 30.88 30.90 4.7K
14:56 30.85 30.86 30.85 30.86 1.8K
14:57 30.88 30.88 30.85 30.85 0.6K
14:59 30.86 30.90 30.86 30.90 3.9K
15:01 30.88 30.88 30.86 30.86 5.2K
15:02 30.86 30.86 30.86 30.86 2.4K
15:03 30.85 30.85 30.83 30.83 1.0K
15:06 30.86 30.86 30.86 30.86 0.8K
15:08 30.85 30.87 30.85 30.87 1.2K
15:09 30.89 30.89 30.89 30.89 0.4K
15:10 30.89 30.89 30.88 30.88 1.3K
15:11 30.79 30.79 30.79 30.79 4.2K
15:15 30.75 30.75 30.74 30.74 1.6K
15:16 30.67 30.67 30.61 30.61 1.5K
15:18 30.59 30.64 30.58 30.64 2.2K
15:21 30.54 30.54 30.54 30.54 1.8K
15:25 30.52 30.58 30.52 30.58 0.6K
15:26 30.57 30.57 30.57 30.57 0.3K
15:27 30.51 30.51 30.51 30.51 1.2K
15:29 30.52 30.60 30.52 30.60 2.9K
15:30 30.56 30.56 30.53 30.53 0.4K
15:31 30.53 30.53 30.53 30.53 0.5K
15:32 30.64 30.64 30.41 30.41 15.2K
15:34 30.40 30.44 30.40 30.44 0.7K
15:35 30.39 30.45 30.39 30.39 0.5K
15:37 30.38 30.48 30.38 30.48 1.0K
15:38 30.33 30.33 30.33 30.33 0.9K
15:39 30.40 30.41 30.29 30.29 3.7K
15:40 30.34 30.34 30.34 30.34 1.1K
15:41 30.28 30.28 30.28 30.28 0.3K
15:42 30.28 30.28 30.28 30.28 0.5K
15:43 30.38 30.38 30.30 30.30 1.0K
15:44 30.27 30.34 30.27 30.34 1.0K
15:45 30.30 30.30 30.30 30.30 3.8K
15:46 30.34 30.34 30.29 30.29 0.9K
15:47 30.29 30.29 30.28 30.28 1.4K
15:48 30.32 30.34 30.32 30.34 2.0K
15:50 30.29 30.29 30.29 30.29 1.0K
15:51 30.26 30.26 30.26 30.26 0.8K
15:52 30.30 30.30 30.30 30.30 1.6K
15:54 30.34 30.34 30.27 30.34 4.1K
15:55 30.33 30.33 30.33 30.33 1.1K
15:56 30.33 30.33 30.21 30.21 4.6K
15:57 30.19 30.19 30.17 30.18 3.7K
15:58 30.17 30.18 30.13 30.14 11.2K
15:59 30.13 30.13 29.98 30.02 81.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar