Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
28.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 32.96 34.50 32.96 34.50 126.5K
09:31 34.02 34.62 33.70 34.29 70.5K
09:32 34.36 34.43 33.69 34.27 47.4K
09:33 34.15 34.72 33.69 33.69 37.7K
09:34 33.72 34.46 33.66 34.46 23.7K
09:35 34.23 34.29 33.71 33.71 52.5K
09:36 33.90 33.90 33.38 33.38 22.8K
09:37 33.28 33.39 33.00 33.39 18.7K
09:38 33.63 33.68 33.47 33.68 4.2K
09:39 33.51 33.77 33.10 33.10 33.4K
09:40 33.08 33.47 33.08 33.28 50.2K
09:41 33.28 33.46 33.28 33.36 16.0K
09:42 33.14 33.25 32.81 33.05 23.8K
09:43 32.93 33.27 32.81 33.06 7.6K
09:44 33.15 33.15 32.89 32.92 9.0K
09:45 32.89 33.00 32.89 33.00 7.2K
09:46 33.10 33.27 33.01 33.26 15.3K
09:47 33.27 33.50 33.27 33.43 13.1K
09:48 33.48 33.55 33.31 33.38 17.0K
09:49 33.44 33.55 33.25 33.42 16.3K
09:50 33.48 33.52 33.22 33.29 25.0K
09:51 33.42 33.58 33.41 33.58 8.2K
09:52 33.51 33.54 33.50 33.50 1.3K
09:53 33.50 33.77 33.50 33.77 5.0K
09:54 33.70 33.75 33.61 33.74 18.1K
09:55 33.74 33.74 33.53 33.53 18.4K
09:56 33.50 33.52 33.39 33.45 17.5K
09:57 33.47 33.54 33.31 33.48 13.4K
09:58 33.61 33.64 33.49 33.57 21.2K
09:59 33.76 33.91 33.61 33.77 29.6K
10:00 33.81 33.81 33.53 33.59 21.3K
10:01 33.59 33.70 33.56 33.70 16.8K
10:02 33.70 34.35 33.70 34.35 65.6K
10:03 34.12 34.61 34.12 34.50 134.4K
10:04 34.52 34.54 34.16 34.25 69.6K
10:05 34.25 34.32 34.06 34.12 56.3K
10:06 34.21 34.25 33.95 33.95 19.5K
10:07 33.95 34.02 33.78 33.86 18.1K
10:08 33.86 33.92 33.79 33.86 8.7K
10:09 33.85 34.15 33.69 33.69 42.0K
10:10 33.66 33.80 33.41 33.55 22.2K
10:11 33.60 33.60 33.40 33.56 21.0K
10:12 33.56 33.61 33.49 33.61 10.1K
10:13 33.51 33.57 33.49 33.49 21.4K
10:14 33.50 33.56 33.38 33.40 15.4K
10:15 33.42 33.56 33.42 33.50 4.0K
10:16 33.57 33.57 33.42 33.47 13.7K
10:17 33.46 33.62 33.46 33.62 15.9K
10:18 33.64 33.71 33.48 33.48 11.0K
10:19 33.51 33.54 33.48 33.48 3.7K
10:20 33.52 33.67 33.40 33.49 7.0K
10:21 33.50 33.68 33.48 33.68 8.6K
10:22 33.68 33.80 33.59 33.75 8.0K
10:23 33.77 33.77 33.59 33.59 7.5K
10:24 33.59 33.66 33.28 33.33 43.6K
10:25 33.25 33.50 33.25 33.50 15.5K
10:26 33.42 33.53 33.42 33.53 1.3K
10:27 33.45 33.54 33.34 33.42 5.7K
10:28 33.28 33.34 33.28 33.30 20.6K
10:29 33.30 33.32 32.76 32.76 27.9K
10:30 32.79 32.84 32.72 32.72 4.8K
10:31 32.83 32.89 32.83 32.89 6.1K
10:32 32.80 33.06 32.80 33.00 6.1K
10:33 33.03 33.03 33.03 33.03 1.5K
10:34 32.75 32.84 32.75 32.78 17.8K
10:35 32.89 32.89 32.73 32.78 6.2K
10:36 32.88 32.89 32.74 32.74 7.2K
10:37 32.80 32.98 32.80 32.98 2.8K
10:38 32.83 32.88 32.75 32.75 3.1K
10:39 32.75 32.75 32.71 32.71 1.5K
10:40 32.75 32.75 32.50 32.50 8.4K
10:41 32.50 32.59 32.50 32.59 4.0K
10:42 32.61 32.71 32.59 32.61 3.8K
10:43 32.51 32.70 32.51 32.65 1.3K
10:44 32.70 32.72 32.68 32.72 6.8K
10:45 32.68 32.68 32.50 32.55 15.2K
10:46 32.60 32.74 32.60 32.74 5.8K
10:47 32.64 32.66 32.58 32.59 4.0K
10:48 32.65 32.65 32.56 32.64 3.9K
10:49 32.69 32.69 32.58 32.64 5.0K
10:50 32.61 32.61 32.50 32.50 13.9K
10:51 32.40 32.40 32.38 32.38 1.5K
10:52 32.33 32.40 32.28 32.40 7.3K
10:53 32.40 32.40 32.10 32.10 24.4K
10:54 32.00 32.15 32.00 32.15 21.4K
10:55 32.09 32.20 32.09 32.15 9.4K
10:56 32.18 32.29 32.18 32.29 7.3K
10:57 32.26 32.26 32.19 32.22 2.5K
10:58 32.25 32.25 32.25 32.25 3.1K
10:59 32.20 32.20 32.15 32.20 11.7K
11:00 32.20 32.27 32.18 32.22 9.9K
11:01 32.18 32.18 32.18 32.18 1.3K
11:02 32.19 32.23 32.19 32.23 3.7K
11:03 32.22 32.29 32.22 32.29 9.0K
11:04 32.20 32.24 32.20 32.24 6.1K
11:05 32.33 32.42 32.33 32.42 2.4K
11:06 32.36 32.38 32.32 32.38 5.4K
11:07 32.39 32.39 32.39 32.39 1.7K
11:09 32.38 32.40 32.33 32.33 4.8K
11:10 32.36 32.36 32.25 32.27 15.8K
11:11 32.28 32.40 32.28 32.32 6.7K
11:12 32.32 32.40 32.32 32.33 3.5K
11:13 32.33 32.39 32.32 32.38 3.0K
11:14 32.33 32.40 32.33 32.34 9.0K
11:15 32.34 32.35 32.12 32.20 23.3K
11:16 32.21 32.21 32.15 32.21 1.9K
11:17 32.24 32.30 32.20 32.30 3.9K
11:18 32.24 32.30 32.24 32.28 7.9K
11:19 32.28 32.35 32.28 32.35 6.6K
11:20 32.32 32.46 32.32 32.41 6.9K
11:21 32.41 32.42 32.38 32.42 2.0K
11:22 32.42 32.43 32.36 32.39 6.2K
11:23 32.41 32.44 32.38 32.40 8.0K
11:24 32.40 32.48 32.39 32.39 4.5K
11:25 32.43 32.44 32.39 32.44 3.2K
11:26 32.44 32.48 32.40 32.42 4.5K
11:27 32.42 32.48 32.42 32.42 7.1K
11:28 32.43 32.43 32.20 32.20 10.7K
11:29 32.25 32.25 32.20 32.20 1.0K
11:30 32.21 32.21 32.16 32.16 3.5K
11:31 32.23 32.23 32.21 32.22 4.1K
11:32 32.22 32.25 32.22 32.25 4.5K
11:33 32.28 32.32 32.28 32.30 5.0K
11:34 32.34 32.34 32.33 32.33 3.0K
11:35 32.33 32.41 32.33 32.39 2.3K
11:36 32.40 32.40 32.37 32.40 5.8K
11:37 32.39 32.39 32.31 32.31 5.3K
11:38 32.26 32.26 32.26 32.26 3.8K
11:39 32.22 32.28 32.20 32.28 24.3K
11:40 32.27 32.32 32.27 32.32 2.0K
11:41 32.28 32.30 32.27 32.27 3.3K
11:42 32.27 32.27 32.20 32.25 6.6K
11:43 32.25 32.28 32.22 32.26 6.1K
11:44 32.27 32.38 32.27 32.31 5.9K
11:45 32.32 32.32 32.32 32.32 0.3K
11:46 32.41 32.43 32.37 32.43 3.5K
11:47 32.40 32.43 32.33 32.36 6.7K
11:48 32.38 32.38 32.38 32.38 0.8K
11:49 32.38 32.38 32.35 32.35 2.5K
11:50 32.34 32.34 32.34 32.34 26.6K
11:51 32.39 32.40 32.39 32.39 4.8K
11:52 32.39 32.39 32.39 32.39 1.7K
11:53 32.39 32.39 32.32 32.32 6.9K
11:54 32.35 32.35 32.35 32.35 0.2K
11:55 32.38 32.38 32.38 32.38 0.6K
11:56 32.32 32.34 32.29 32.29 7.6K
11:57 32.32 32.35 32.30 32.30 1.3K
11:58 32.30 32.33 32.30 32.32 1.4K
11:59 32.32 32.32 32.28 32.28 2.3K
12:00 32.33 32.33 32.33 32.33 1.4K
12:01 32.30 32.32 32.30 32.32 0.8K
12:02 32.34 32.34 32.34 32.34 0.6K
12:03 32.33 32.33 32.28 32.34 2.1K
12:04 32.30 32.30 32.26 32.29 0.5K
12:05 32.26 32.26 32.26 32.26 0.7K
12:06 32.26 32.29 32.26 32.26 1.3K
12:07 32.26 32.29 32.23 32.23 2.2K
12:08 32.23 32.23 32.20 32.21 27.4K
12:09 32.25 32.29 32.25 32.29 4.5K
12:10 32.26 32.26 32.20 32.20 24.3K
12:11 32.20 32.27 32.00 32.00 33.7K
12:12 32.03 32.09 32.02 32.08 13.6K
12:13 32.16 32.17 32.14 32.17 14.8K
12:14 32.27 32.27 32.00 32.00 3.6K
12:15 31.94 31.94 31.92 31.92 30.8K
12:16 31.98 32.01 31.88 31.92 10.4K
12:17 31.93 31.94 31.93 31.94 2.3K
12:18 31.91 31.93 31.90 31.90 3.4K
12:19 31.90 31.94 31.90 31.94 1.8K
12:21 31.95 32.10 31.95 32.09 9.0K
12:22 32.05 32.11 32.05 32.11 4.9K
12:23 32.05 32.05 32.05 32.05 0.5K
12:24 32.08 32.19 32.08 32.19 3.6K
12:25 32.20 32.20 32.17 32.17 0.8K
12:26 32.18 32.18 32.18 32.18 3.0K
12:28 32.18 32.25 32.18 32.25 3.1K
12:29 32.29 32.32 32.29 32.32 10.6K
12:30 32.30 32.30 32.29 32.29 24.0K
12:31 32.29 32.29 32.26 32.27 2.6K
12:32 32.33 32.38 32.29 32.33 4.0K
12:33 32.33 32.34 32.31 32.34 3.5K
12:34 32.31 32.31 32.30 32.30 3.3K
12:35 32.23 32.25 32.23 32.25 2.2K
12:36 32.25 32.30 32.13 32.13 2.1K
12:37 32.16 32.16 32.06 32.06 5.2K
12:38 32.21 32.21 32.15 32.15 0.7K
12:39 32.18 32.20 31.91 31.91 26.4K
12:40 31.93 32.00 31.84 31.84 4.6K
12:41 31.91 32.00 31.91 31.93 12.0K
12:42 31.93 32.01 31.93 32.01 14.6K
12:43 31.98 31.99 31.98 31.99 1.7K
12:44 31.95 31.96 31.92 31.92 2.8K
12:45 31.92 32.09 31.92 32.08 4.4K
12:46 32.05 32.05 32.04 32.04 1.3K
12:47 32.05 32.05 32.02 32.02 4.9K
12:48 32.02 32.06 32.02 32.06 6.1K
12:49 32.03 32.03 32.03 32.03 1.1K
12:51 32.04 32.10 32.04 32.10 2.7K
12:52 32.04 32.10 32.04 32.04 2.1K
12:53 32.09 32.20 32.08 32.20 4.2K
12:54 32.20 32.21 32.19 32.21 4.7K
12:55 32.09 32.22 32.08 32.08 7.7K
12:56 32.08 32.10 32.06 32.09 1.7K
12:57 32.08 32.14 32.06 32.14 10.9K
12:58 32.09 32.09 32.01 32.06 6.4K
12:59 32.06 32.06 32.01 32.01 4.6K
13:00 32.01 32.06 31.97 32.06 4.5K
13:01 31.92 31.95 31.92 31.95 1.9K
13:02 31.95 32.01 31.95 32.01 7.0K
13:03 32.01 32.10 32.01 32.10 3.2K
13:04 32.11 32.11 32.05 32.05 3.2K
13:05 32.02 32.07 32.02 32.07 3.7K
13:06 32.06 32.07 32.06 32.07 1.5K
13:07 32.07 32.07 32.01 32.01 4.0K
13:08 32.00 32.00 32.00 32.00 1.4K
13:09 31.99 32.05 31.99 32.05 1.6K
13:10 31.99 32.02 31.99 32.02 1.2K
13:11 32.01 32.01 32.01 32.01 3.5K
13:12 32.01 32.01 32.00 32.00 4.3K
13:13 32.04 32.04 32.04 32.04 2.3K
13:14 32.06 32.10 32.05 32.10 6.8K
13:15 32.09 32.12 32.07 32.07 6.1K
13:16 32.10 32.18 32.09 32.09 7.0K
13:17 32.18 32.25 32.18 32.25 2.5K
13:18 32.24 32.24 32.18 32.21 7.8K
13:19 32.21 32.21 32.18 32.19 5.8K
13:20 32.21 32.21 32.16 32.16 6.4K
13:21 32.16 32.16 32.14 32.16 0.6K
13:22 32.13 32.15 32.13 32.13 1.3K
13:23 32.14 32.19 32.14 32.16 11.1K
13:24 32.15 32.20 32.15 32.20 5.9K
13:25 32.19 32.19 32.19 32.19 2.9K
13:26 32.19 32.19 32.03 32.03 15.9K
13:27 31.95 31.98 31.84 31.88 9.5K
13:28 31.88 31.98 31.85 31.91 7.9K
13:29 31.91 31.97 31.91 31.96 5.6K
13:30 31.88 31.88 31.84 31.84 1.9K
13:31 31.84 31.84 31.78 31.80 17.3K
13:32 31.76 31.99 31.76 31.98 20.1K
13:33 32.00 32.00 32.00 32.00 2.3K
13:34 31.97 31.97 31.88 31.88 24.3K
13:35 31.79 31.79 31.73 31.73 4.6K
13:36 31.73 31.75 31.61 31.68 15.8K
13:37 31.68 31.73 31.66 31.66 23.8K
13:38 31.69 31.72 31.58 31.61 6.7K
13:39 31.60 31.60 31.51 31.53 4.6K
13:40 31.58 31.58 31.52 31.52 7.8K
13:41 31.53 31.53 31.31 31.33 17.3K
13:42 31.48 31.68 31.48 31.48 8.9K
13:43 31.47 31.55 31.46 31.55 9.6K
13:44 31.54 31.54 31.41 31.41 4.7K
13:45 31.43 31.54 31.43 31.54 1.1K
13:46 31.57 31.57 31.53 31.57 4.8K
13:47 31.50 31.58 31.49 31.58 4.0K
13:48 31.58 31.64 31.51 31.51 5.1K
13:49 31.58 31.58 31.50 31.54 6.6K
13:50 31.41 31.53 31.41 31.47 2.8K
13:51 31.53 31.53 31.42 31.42 5.2K
13:52 31.42 31.44 31.40 31.43 18.5K
13:53 31.44 31.45 31.41 31.45 7.3K
13:54 31.48 31.50 31.36 31.43 10.9K
13:55 31.43 31.49 31.43 31.44 27.0K
13:56 31.45 31.46 31.45 31.46 2.6K
13:57 31.46 31.60 31.46 31.60 4.6K
13:58 31.49 31.55 31.49 31.54 3.7K
13:59 31.55 31.55 31.55 31.55 0.5K
14:00 31.51 31.51 31.43 31.44 11.2K
14:01 31.38 31.42 31.38 31.42 1.6K
14:02 31.48 31.57 31.48 31.57 2.8K
14:03 31.49 31.49 31.45 31.45 7.6K
14:04 31.50 31.55 31.48 31.48 2.6K
14:05 31.53 31.68 31.48 31.68 7.5K
14:06 31.67 31.74 31.66 31.71 4.2K
14:07 31.70 31.80 31.66 31.76 19.9K
14:08 31.73 31.77 31.73 31.76 3.9K
14:09 31.76 31.77 31.76 31.77 3.5K
14:10 31.80 31.87 31.80 31.86 14.1K
14:11 31.82 31.82 31.73 31.73 30.2K
14:12 31.73 31.80 31.73 31.73 10.7K
14:13 31.71 31.71 31.70 31.70 2.7K
14:14 31.69 31.69 31.69 31.69 0.3K
14:15 31.64 31.64 31.64 31.64 0.6K
14:16 31.69 31.73 31.67 31.67 0.8K
14:17 31.67 31.67 31.64 31.67 17.1K
14:18 31.67 31.67 31.67 31.67 1.4K
14:19 31.67 31.69 31.63 31.63 5.8K
14:20 31.64 31.72 31.64 31.72 4.9K
14:21 31.71 31.71 31.71 31.71 3.6K
14:22 31.73 31.78 31.68 31.78 3.3K
14:23 31.76 31.76 31.71 31.75 3.8K
14:24 31.82 31.82 31.82 31.82 0.7K
14:25 31.84 31.87 31.77 31.87 7.6K
14:26 31.87 31.87 31.82 31.82 11.2K
14:27 31.82 31.82 31.77 31.77 7.4K
14:28 31.81 31.81 31.77 31.79 5.2K
14:29 31.81 31.81 31.77 31.77 5.0K
14:30 31.77 31.77 31.77 31.77 1.9K
14:31 31.81 31.82 31.81 31.82 3.5K
14:32 31.85 31.85 31.85 31.85 1.9K
14:33 31.88 31.88 31.83 31.83 1.1K
14:34 31.86 31.89 31.86 31.89 4.6K
14:35 31.83 31.84 31.83 31.84 15.6K
14:36 31.84 31.88 31.81 31.88 4.3K
14:37 31.85 31.88 31.85 31.88 10.1K
14:38 31.83 31.90 31.83 31.88 3.4K
14:39 31.88 32.11 31.88 32.05 16.2K
14:40 32.05 32.05 31.88 31.93 14.4K
14:41 31.90 31.97 31.88 31.88 10.8K
14:42 31.97 32.00 31.97 32.00 1.6K
14:43 32.00 32.07 32.00 32.04 4.0K
14:44 32.01 32.02 32.01 32.02 0.8K
14:45 31.97 32.02 31.93 32.01 3.0K
14:46 32.04 32.04 32.04 32.04 2.9K
14:47 32.07 32.07 32.07 32.07 0.6K
14:48 32.07 32.07 32.04 32.06 2.3K
14:49 32.05 32.05 31.98 31.98 1.6K
14:50 31.97 31.97 31.97 31.97 0.6K
14:51 31.91 31.95 31.91 31.92 1.4K
14:52 31.90 31.96 31.90 31.96 7.9K
14:53 31.95 31.95 31.95 31.95 1.2K
14:55 31.90 31.92 31.88 31.92 2.8K
14:56 31.90 31.91 31.90 31.91 6.3K
14:58 31.95 31.96 31.93 31.93 1.7K
14:59 31.96 31.98 31.95 31.98 2.1K
15:00 32.05 32.10 32.04 32.04 7.0K
15:01 32.07 32.07 31.95 31.95 7.4K
15:02 31.99 31.99 31.93 31.93 4.8K
15:03 31.97 31.97 31.90 31.90 8.4K
15:04 31.90 31.94 31.90 31.94 13.2K
15:05 31.94 31.97 31.94 31.97 7.7K
15:06 32.00 32.00 32.00 32.00 2.8K
15:07 31.98 31.98 31.94 31.97 9.3K
15:08 31.95 31.97 31.95 31.97 1.9K
15:09 31.98 32.11 31.98 32.11 3.4K
15:10 32.13 32.18 32.09 32.09 6.4K
15:11 32.03 32.10 32.03 32.10 2.8K
15:12 32.08 32.10 32.08 32.10 1.6K
15:13 32.05 32.15 32.05 32.15 1.0K
15:14 32.13 32.13 32.08 32.08 7.8K
15:15 32.04 32.09 32.04 32.08 2.3K
15:16 32.07 32.12 32.07 32.12 9.1K
15:17 32.15 32.15 32.15 32.15 1.5K
15:18 32.15 32.15 32.09 32.15 5.4K
15:19 32.16 32.21 32.16 32.21 1.9K
15:20 32.27 32.27 32.10 32.10 6.8K
15:21 32.27 32.27 32.10 32.10 2.7K
15:22 32.21 32.21 32.19 32.21 3.2K
15:23 32.12 32.12 32.12 32.12 0.3K
15:24 32.18 32.18 32.10 32.10 4.7K
15:25 32.10 32.10 32.10 32.10 1.5K
15:26 32.10 32.12 32.07 32.07 5.9K
15:27 32.04 32.04 32.04 32.04 3.4K
15:28 32.01 32.01 32.00 32.00 2.7K
15:29 32.00 32.00 32.00 32.00 0.3K
15:30 31.98 32.02 31.98 31.98 3.6K
15:31 32.02 32.03 32.00 32.02 1.5K
15:32 32.04 32.05 32.03 32.03 3.9K
15:33 32.07 32.07 32.03 32.03 3.4K
15:34 32.01 32.01 32.01 32.01 5.4K
15:35 31.96 31.96 31.95 31.95 2.1K
15:36 31.98 31.98 31.95 31.95 2.0K
15:37 31.95 31.98 31.95 31.96 4.6K
15:38 32.02 32.02 31.96 31.96 2.7K
15:39 31.99 32.02 31.99 32.02 2.5K
15:40 32.00 32.01 31.99 32.00 4.5K
15:41 32.02 32.02 32.00 32.00 1.1K
15:42 31.98 32.09 31.98 32.09 6.4K
15:43 32.09 32.17 32.08 32.17 4.3K
15:44 32.17 32.17 32.16 32.16 3.4K
15:45 32.16 32.20 32.14 32.18 6.1K
15:46 32.19 32.25 32.19 32.25 10.3K
15:47 32.29 32.32 32.22 32.26 8.5K
15:48 32.25 32.25 32.19 32.20 10.6K
15:49 32.15 32.15 32.15 32.15 2.1K
15:50 32.23 32.23 32.14 32.21 12.4K
15:51 32.21 32.21 32.12 32.12 7.3K
15:52 32.14 32.15 32.11 32.11 3.4K
15:53 32.17 32.24 32.14 32.22 12.7K
15:54 32.23 32.27 32.23 32.26 25.0K
15:55 32.26 32.26 32.22 32.22 18.1K
15:56 32.24 32.33 32.22 32.33 26.5K
15:57 32.36 32.48 32.36 32.48 22.3K
15:58 32.44 32.60 32.44 32.59 21.9K
15:59 32.64 32.76 32.61 32.66 171.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar