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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 45.47 45.50 44.23 44.29 0.0M
2023-12-28 45.42 46.72 45.08 45.47 0.0M
2023-12-27 45.64 46.66 45.15 45.60 0.0M
2023-12-26 43.56 46.51 43.02 45.36 0.1M
2023-12-22 44.16 44.98 42.97 43.21 0.1M
2023-12-21 43.23 44.25 43.02 43.96 0.0M
2023-12-20 43.62 44.85 42.71 42.86 0.0M
2023-12-19 45.00 45.20 43.53 43.98 0.1M
2023-12-18 45.32 46.72 44.75 44.85 0.0M
2023-12-15 46.19 46.19 44.49 45.26 0.1M
2023-12-14 47.11 47.93 44.08 45.77 0.1M
2023-12-13 46.65 47.65 44.19 46.23 0.1M
2023-12-12 45.01 46.50 44.00 46.29 0.1M
2023-12-11 45.06 45.68 43.74 44.80 0.1M
2023-12-08 43.49 46.19 43.06 45.05 0.1M
2023-12-07 42.08 43.66 41.44 43.66 0.1M
2023-12-06 42.24 43.02 41.84 42.55 0.1M
2023-12-05 41.00 42.73 40.60 41.91 0.1M
2023-12-04 40.53 41.85 39.76 40.73 0.1M
2023-12-01 38.75 40.31 38.51 40.30 0.1M
2023-11-30 39.31 39.31 38.50 38.54 0.0M
2023-11-29 39.50 40.39 38.94 39.10 0.1M
2023-11-28 38.65 39.82 38.61 38.82 0.0M
2023-11-27 39.00 39.86 38.34 38.36 0.1M
2023-11-24 37.27 38.93 36.98 38.85 0.0M
2023-11-22 37.57 38.09 36.46 36.94 0.0M
2023-11-21 36.65 37.46 36.43 36.93 0.0M
2023-11-20 39.29 39.38 36.63 36.91 0.1M
2023-11-17 39.37 39.70 37.90 39.15 0.1M
2023-11-16 39.04 40.99 37.73 38.88 0.1M
2023-11-15 37.42 40.94 37.40 38.84 0.1M
2023-11-14 35.11 37.14 35.11 37.10 0.1M
2023-11-13 32.00 34.77 31.52 34.38 0.1M
2023-11-10 29.94 32.45 29.11 32.04 0.1M
2023-11-09 29.95 29.95 29.05 29.12 0.0M
2023-11-08 29.99 30.25 29.01 29.77 0.0M
2023-11-07 29.82 30.33 29.19 29.99 0.0M
2023-11-06 30.50 30.62 29.18 29.43 0.0M
2023-11-03 29.21 30.92 29.21 30.48 0.0M
2023-11-02 29.72 29.72 28.31 28.66 0.0M
2023-11-01 29.17 29.17 27.12 28.61 0.0M
2023-10-31 28.65 29.30 27.64 29.17 0.0M
2023-10-30 28.01 28.93 26.94 28.60 0.0M
2023-10-27 28.97 28.98 27.51 27.66 0.0M
2023-10-26 30.24 30.49 28.72 28.97 0.0M
2023-10-25 30.88 30.92 30.19 30.24 0.0M
2023-10-24 31.70 32.20 30.68 30.88 0.0M
2023-10-23 30.50 31.60 30.15 30.78 0.0M
2023-10-20 31.46 31.50 30.40 30.50 0.0M
2023-10-19 32.51 32.53 31.38 31.41 0.0M
2023-10-18 32.85 32.85 31.42 32.23 0.1M
2023-10-17 31.12 33.45 31.12 33.18 0.1M
2023-10-16 29.75 31.57 29.58 31.34 0.1M
2023-10-13 29.65 29.94 29.44 29.47 0.0M
2023-10-12 30.91 30.91 29.36 29.44 0.0M
2023-10-11 31.00 31.62 30.49 30.90 0.1M
2023-10-10 29.50 31.38 29.47 30.98 0.1M
2023-10-09 27.89 29.73 27.77 29.44 0.0M
2023-10-06 27.33 28.02 27.11 28.00 0.0M
2023-10-05 27.45 27.91 26.28 27.51 0.1M
2023-10-04 26.25 27.71 26.25 26.85 0.0M
2023-10-03 25.67 26.42 25.30 26.22 0.1M
2023-10-02 25.55 26.26 25.27 25.66 0.2M
2023-09-29 26.95 26.96 24.86 25.37 0.1M
2023-09-28 26.57 27.43 26.47 26.87 0.0M
2023-09-27 26.69 26.90 26.43 26.51 0.1M
2023-09-26 26.55 26.95 26.39 26.47 0.1M
2023-09-25 26.84 26.84 26.45 26.61 0.0M
2023-09-22 26.71 27.00 26.50 26.79 0.1M
2023-09-21 27.15 27.20 26.80 26.89 0.1M
2023-09-20 27.39 27.75 27.27 27.34 0.1M
2023-09-19 27.55 27.61 27.17 27.56 0.1M
2023-09-18 27.56 27.83 27.08 27.45 0.1M
2023-09-15 28.18 29.10 27.15 27.63 0.1M
2023-09-14 29.07 29.94 28.02 28.18 0.1M
2023-09-13 27.98 28.25 26.91 27.74 0.1M
2023-09-12 27.46 28.18 27.05 28.06 0.1M
2023-09-11 26.58 27.32 26.38 27.03 0.1M
2023-09-08 25.89 26.82 25.80 26.15 0.0M
2023-09-07 26.78 26.78 26.00 26.07 0.0M
2023-09-06 26.48 26.87 26.36 26.51 0.0M
2023-09-05 27.65 27.65 26.66 26.75 0.0M
2023-09-01 26.45 27.64 26.17 27.42 0.0M
2023-08-31 26.69 26.93 26.26 26.36 0.0M
2023-08-30 26.45 27.10 26.24 26.71 0.0M
2023-08-29 27.12 27.12 26.49 26.73 0.0M
2023-08-28 27.33 28.00 26.40 26.99 0.0M
2023-08-25 26.67 27.58 26.67 27.09 0.0M
2023-08-24 27.37 27.63 26.64 26.88 0.0M
2023-08-23 26.98 27.77 26.56 27.19 0.0M
2023-08-22 26.58 27.62 25.89 27.20 0.1M
2023-08-21 26.56 27.43 26.10 26.67 0.1M
2023-08-18 25.81 26.62 25.75 26.33 0.0M
2023-08-17 27.14 27.35 25.87 26.15 0.0M
2023-08-16 28.31 29.42 26.38 26.80 0.0M
2023-08-15 28.75 29.46 27.77 28.54 0.1M
2023-08-14 25.90 28.88 25.86 28.46 0.2M
2023-08-11 28.10 29.93 25.34 25.55 0.3M
2023-08-10 23.68 24.30 23.14 23.47 0.1M
2023-08-09 23.78 24.18 23.17 23.67 0.0M
2023-08-08 23.78 24.15 23.46 23.86 0.0M
2023-08-07 23.15 24.54 22.82 23.79 0.0M
2023-08-04 23.62 23.76 23.00 23.15 0.0M
2023-08-03 23.90 24.28 23.50 23.67 0.0M
2023-08-02 25.20 25.20 23.86 23.97 0.0M
2023-08-01 24.53 26.06 24.53 25.36 0.0M
2023-07-31 24.62 24.74 24.07 24.55 0.0M
2023-07-28 24.45 24.76 24.27 24.34 0.0M
2023-07-27 24.31 24.51 24.14 24.31 0.0M
2023-07-26 24.24 24.65 23.76 24.17 0.0M
2023-07-25 24.64 24.98 24.01 24.21 0.0M
2023-07-24 25.28 26.08 24.49 24.69 0.0M
2023-07-21 26.06 26.06 25.26 25.32 0.0M
2023-07-20 26.64 26.64 25.66 25.86 0.0M
2023-07-19 26.07 27.21 26.07 26.54 0.0M
2023-07-18 26.19 26.44 25.04 26.11 0.0M
2023-07-17 25.04 26.18 25.04 26.12 0.0M
2023-07-14 26.07 26.07 24.78 25.01 0.0M
2023-07-13 25.81 26.20 25.55 25.70 0.0M
2023-07-12 26.02 26.31 25.21 25.77 0.0M
2023-07-11 26.05 27.07 25.40 25.71 0.0M
2023-07-10 25.00 25.96 25.00 25.47 0.0M
2023-07-07 25.01 25.55 24.95 25.22 0.0M
2023-07-06 25.26 25.26 24.37 24.87 0.0M
2023-07-05 26.46 26.46 25.24 25.26 0.0M
2023-07-03 26.31 26.32 25.52 26.19 0.0M
2023-06-30 26.47 26.47 25.94 26.24 0.0M
2023-06-29 26.37 27.09 26.00 26.46 0.1M
2023-06-28 26.13 26.64 25.94 26.32 0.0M
2023-06-27 26.05 26.48 25.75 26.20 0.1M
2023-06-26 25.14 27.97 25.14 26.12 0.1M
2023-06-23 25.99 26.61 25.03 25.14 0.7M
2023-06-22 25.32 26.74 25.14 26.11 0.1M
2023-06-21 25.75 27.35 25.00 25.69 0.1M
2023-06-20 25.50 26.84 25.46 25.79 0.1M
2023-06-16 25.65 26.47 25.35 25.50 0.0M
2023-06-15 24.43 26.28 24.17 25.49 0.0M
2023-06-14 25.74 26.00 24.33 24.50 0.1M
2023-06-13 25.78 26.55 25.45 25.74 0.0M
2023-06-12 26.16 26.27 25.27 25.50 0.1M
2023-06-09 26.67 26.84 26.14 26.25 0.0M
2023-06-08 27.06 27.79 26.70 26.82 0.0M
2023-06-07 28.02 28.44 27.01 27.29 0.0M
2023-06-06 27.53 28.25 27.23 27.84 0.1M
2023-06-05 27.77 27.94 27.35 27.68 0.1M
2023-06-02 27.72 28.15 27.14 28.15 0.0M
2023-06-01 27.30 28.33 27.05 27.64 0.0M
2023-05-31 27.43 27.88 27.21 27.49 0.0M
2023-05-30 27.75 28.29 27.48 27.58 0.1M
2023-05-26 27.57 28.47 27.57 28.04 0.0M
2023-05-25 28.30 28.45 27.61 27.87 0.0M
2023-05-24 28.28 28.69 28.01 28.10 0.1M
2023-05-23 28.69 29.93 28.50 28.57 0.0M
2023-05-22 30.26 30.50 28.91 28.96 0.0M
2023-05-19 29.88 30.64 29.16 30.45 0.0M
2023-05-18 30.18 31.26 28.70 29.58 0.0M
2023-05-17 29.75 31.00 28.66 30.58 0.0M
2023-05-16 28.87 30.72 28.48 29.74 0.0M
2023-05-15 30.00 30.35 28.01 29.35 0.0M
2023-05-12 27.31 30.62 27.31 29.69 0.0M
2023-05-11 26.06 28.00 26.06 27.30 0.1M
2023-05-10 23.95 24.51 23.78 24.25 0.1M
2023-05-09 24.64 24.99 23.87 24.00 0.0M
2023-05-08 25.50 25.50 24.98 25.08 0.0M
2023-05-05 25.39 25.98 24.60 25.46 0.1M
2023-05-04 26.53 26.57 25.32 25.47 0.0M
2023-05-03 26.96 28.42 26.54 26.63 0.1M
2023-05-02 26.97 27.63 26.50 26.71 0.0M
2023-05-01 27.62 28.45 26.73 27.61 0.0M
2023-04-28 26.56 28.32 26.56 28.08 0.0M
2023-04-27 26.27 26.74 25.40 26.50 0.0M
2023-04-26 25.11 26.38 24.96 26.27 0.0M
2023-04-25 27.29 27.65 24.50 24.88 0.0M
2023-04-24 26.94 27.84 26.50 27.74 0.0M
2023-04-21 26.40 27.99 26.29 26.62 0.0M
2023-04-20 24.72 27.46 24.52 26.46 0.1M
2023-04-19 24.84 25.32 24.79 25.10 0.0M
2023-04-18 25.11 25.25 24.12 25.24 0.0M
2023-04-17 24.16 25.22 24.10 25.21 0.0M
2023-04-14 24.22 25.10 23.55 24.35 0.0M
2023-04-13 23.65 24.87 23.50 24.37 0.0M
2023-04-12 23.82 23.90 22.89 23.51 0.0M
2023-04-11 23.01 23.90 22.84 23.33 0.0M
2023-04-10 22.69 23.66 22.61 22.84 0.0M
2023-04-06 23.00 23.35 22.29 23.07 0.0M
2023-04-05 22.99 23.74 22.37 23.24 0.0M
2023-04-04 22.87 23.89 22.65 23.20 0.0M
2023-04-03 25.80 25.81 21.18 22.50 0.2M
2023-03-31 26.15 27.50 25.79 26.80 0.0M
2023-03-30 25.89 25.90 25.00 25.75 0.0M
2023-03-29 26.42 26.42 25.63 25.85 0.0M
2023-03-28 26.20 26.50 25.77 26.23 0.0M
2023-03-27 25.75 26.35 25.53 26.25 0.0M
2023-03-24 25.47 25.73 25.20 25.73 0.0M
2023-03-23 25.54 26.95 25.45 25.73 0.0M
2023-03-22 25.20 26.62 24.55 25.37 0.1M
2023-03-21 20.43 22.15 20.41 21.91 0.1M
2023-03-20 19.35 20.53 19.35 19.99 0.0M
2023-03-17 19.43 19.68 19.12 19.28 0.0M
2023-03-16 19.77 20.93 19.46 19.73 0.0M
2023-03-15 20.00 20.35 19.53 20.06 0.0M
2023-03-14 20.71 20.95 20.13 20.58 0.0M
2023-03-13 20.99 21.03 19.71 20.02 0.1M
2023-03-10 21.77 21.77 20.63 21.13 0.0M
2023-03-09 22.36 22.53 21.60 22.00 0.0M
2023-03-08 21.92 22.33 21.53 22.30 0.0M
2023-03-07 22.39 22.70 21.74 21.82 0.0M
2023-03-06 23.14 23.45 22.26 22.26 0.0M
2023-03-03 21.98 23.59 21.98 23.07 0.0M
2023-03-02 21.20 22.49 21.15 21.88 0.0M
2023-03-01 22.00 22.14 20.75 21.29 0.1M
2023-02-28 23.00 23.20 22.00 22.00 0.0M
2023-02-27 22.97 23.50 22.67 23.05 0.0M
2023-02-24 22.14 22.79 21.50 22.46 0.0M
2023-02-23 22.18 22.74 21.32 22.33 0.1M
2023-02-22 21.37 22.47 21.00 21.89 0.1M
2023-02-21 23.50 23.99 21.15 21.37 0.1M
2023-02-17 23.38 23.77 23.10 23.71 0.0M
2023-02-16 23.82 24.19 23.09 23.60 0.1M
2023-02-15 23.60 24.36 23.31 24.18 0.1M
2023-02-14 22.76 23.75 22.26 23.60 0.1M
2023-02-13 22.60 24.36 22.18 22.64 0.1M
2023-02-10 21.81 22.75 21.31 22.43 0.3M
2023-02-09 21.17 22.45 21.01 21.86 0.2M
2023-02-08 22.62 22.95 20.54 20.92 0.5M
2023-02-07 24.47 24.68 22.24 23.26 0.4M
2023-02-06 37.84 38.01 23.25 24.50 0.9M
2023-02-03 40.89 42.36 38.01 38.30 0.1M
2023-02-02 41.64 43.39 40.58 41.74 0.0M
2023-02-01 39.25 41.44 38.58 41.05 0.0M
2023-01-31 36.39 39.40 36.26 39.21 0.0M
2023-01-30 35.75 37.53 35.01 36.24 0.0M
2023-01-27 35.91 37.48 35.73 37.11 0.0M
2023-01-26 36.00 36.40 31.50 36.20 0.0M
2023-01-25 36.80 37.29 35.75 36.27 0.0M
2023-01-24 36.80 37.53 36.80 37.17 0.0M
2023-01-23 37.32 37.89 36.55 36.96 0.0M
2023-01-20 36.45 37.54 36.01 37.32 0.0M
2023-01-19 36.77 37.68 35.03 36.44 0.0M
2023-01-18 38.00 38.00 35.69 37.01 0.0M
2023-01-17 39.37 39.43 37.62 37.75 0.0M
2023-01-13 39.23 40.57 38.54 39.61 0.0M
2023-01-12 38.79 39.78 37.06 39.27 0.0M
2023-01-11 38.24 39.14 37.75 38.88 0.0M
2023-01-10 34.80 39.41 34.80 38.07 0.0M
2023-01-09 33.42 34.96 33.42 34.91 0.0M
2023-01-06 31.83 34.24 31.55 33.50 0.0M
2023-01-05 31.57 32.50 31.22 31.25 0.0M
2023-01-04 31.42 32.43 31.42 31.90 0.0M
2023-01-03 32.95 32.95 31.64 31.66 0.0M