42,930$
5,66%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 39,99 | 42,92 | 39,83 | 42,91 | 5,82% | 50.457,00 |
| 27.02.2025 | 44,76 | 44,98 | 40,00 | 40,55 | -7,65% | 334.859,00 |
| 26.02.2025 | 41,52 | 44,30 | 41,52 | 43,91 | 3,51% | 305.505,00 |
| 25.02.2025 | 42,70 | 43,70 | 39,97 | 42,42 | -4,42% | 826.666,00 |
| 24.02.2025 | 47,89 | 48,38 | 44,23 | 44,38 | -7,04% | 462.254,00 |
| 21.02.2025 | 53,12 | 53,27 | 47,61 | 47,74 | -8,61% | 285.613,00 |
| 20.02.2025 | 51,96 | 53,23 | 50,18 | 52,24 | 0,04% | 272.633,00 |
| 19.02.2025 | 52,00 | 53,86 | 50,75 | 52,22 | 2,96% | 470.118,00 |
| 18.02.2025 | 49,89 | 50,99 | 48,40 | 50,72 | 2,11% | 360.651,00 |
| 14.02.2025 | 49,63 | 50,72 | 49,28 | 49,67 | 0,44% | 226.671,00 |
| 13.02.2025 | 47,96 | 49,46 | 46,87 | 49,45 | 3,69% | 256.216,00 |
| 12.02.2025 | 45,80 | 48,23 | 45,36 | 47,69 | 1,51% | 412.589,00 |
| 11.02.2025 | 48,70 | 51,62 | 46,68 | 46,98 | -5,30% | 557.741,00 |
| 10.02.2025 | 50,05 | 50,70 | 49,35 | 49,61 | 0,83% | 220.115,00 |
| 07.02.2025 | 50,69 | 51,72 | 48,51 | 49,20 | -1,44% | 249.154,00 |
| 06.02.2025 | 52,00 | 52,62 | 49,33 | 49,92 | -3,61% | 242.591,00 |
| 05.02.2025 | 51,30 | 51,99 | 50,50 | 51,79 | 1,07% | 181.509,00 |
| 04.02.2025 | 50,46 | 52,00 | 49,81 | 51,24 | 1,55% | 227.654,00 |
| 03.02.2025 | 47,76 | 52,49 | 47,25 | 50,46 | -2,89% | 464.126,00 |
| 31.01.2025 | 52,35 | 53,24 | 50,21 | 51,96 | -0,36% | 253.429,00 |
| 30.01.2025 | 53,00 | 53,79 | 51,78 | 52,15 | 0,13% | 248.323,00 |
| 29.01.2025 | 52,15 | 53,00 | 49,71 | 52,08 | -0,42% | 360.802,00 |
| 28.01.2025 | 51,49 | 52,70 | 49,47 | 52,30 | 3,71% | 312.779,00 |
| 27.01.2025 | 53,79 | 54,40 | 49,59 | 50,43 | -9,07% | 735.517,00 |
| 24.01.2025 | 53,99 | 56,69 | 53,02 | 55,46 | -9,30% | 2.302.119,00 |
| 23.01.2025 | 61,20 | 63,36 | 60,51 | 61,15 | -1,55% | 222.124,00 |
| 22.01.2025 | 64,32 | 64,74 | 61,04 | 62,11 | -4,36% | 263.119,00 |
| 21.01.2025 | 65,98 | 65,98 | 61,23 | 64,94 | 0,40% | 305.845,00 |
| 17.01.2025 | 62,00 | 66,50 | 61,00 | 64,68 | 11,06% | 477.176,00 |
| 16.01.2025 | 55,85 | 58,48 | 54,18 | 58,24 | 3,80% | 253.474,00 |
| 15.01.2025 | 57,56 | 58,00 | 55,22 | 56,11 | 2,15% | 289.440,00 |
| 14.01.2025 | 54,05 | 56,33 | 52,00 | 54,93 | 4,23% | 255.102,00 |
| 13.01.2025 | 47,25 | 52,70 | 45,03 | 52,70 | 2,61% | 523.541,00 |
| 10.01.2025 | 49,26 | 51,83 | 48,28 | 51,36 | 2,33% | 443.542,00 |
| 08.01.2025 | 53,94 | 54,68 | 47,69 | 50,19 | -9,14% | 758.739,00 |
| 07.01.2025 | 58,67 | 58,90 | 54,50 | 55,24 | -6,28% | 365.936,00 |
| 06.01.2025 | 60,30 | 62,34 | 58,51 | 58,94 | -0,17% | 424.751,00 |
| 03.01.2025 | 54,60 | 59,07 | 53,00 | 59,04 | 8,13% | 443.873,00 |
| 02.01.2025 | 55,05 | 56,79 | 52,87 | 54,60 | 1,11% | 433.056,00 |
| 31.12.2024 | 58,77 | 60,27 | 53,73 | 54,00 | -3,97% | 673.175,00 |
| 30.12.2024 | 60,80 | 61,35 | 55,62 | 56,23 | -11,13% | 708.959,00 |
| 27.12.2024 | 70,03 | 70,61 | 62,54 | 63,27 | -9,56% | 433.983,00 |
| 26.12.2024 | 71,00 | 71,98 | 67,62 | 69,96 | -1,85% | 377.419,00 |
| 24.12.2024 | 63,91 | 72,25 | 63,69 | 71,28 | 15,60% | 517.706,00 |
| 23.12.2024 | 61,15 | 63,67 | 59,02 | 61,66 | -0,19% | 318.448,00 |
| 20.12.2024 | 59,50 | 65,14 | 58,10 | 61,78 | 0,72% | 554.659,00 |
| 19.12.2024 | 67,76 | 70,22 | 60,92 | 61,34 | -5,89% | 723.094,00 |
| 18.12.2024 | 73,55 | 74,50 | 64,67 | 65,18 | -12,78% | 939.090,00 |
| 17.12.2024 | 78,50 | 81,56 | 73,03 | 74,73 | 0,31% | 1.732.318,00 |
| 16.12.2024 | 68,52 | 76,45 | 67,50 | 74,50 | 10,91% | 986.038,00 |
| 13.12.2024 | 71,88 | 73,49 | 65,28 | 67,17 | -6,50% | 971.401,00 |
| 12.12.2024 | 65,08 | 73,34 | 63,96 | 71,84 | 11,33% | 1.495.441,00 |
| 11.12.2024 | 60,63 | 64,53 | 58,75 | 64,53 | 7,86% | 517.563,00 |
| 10.12.2024 | 61,40 | 63,50 | 59,01 | 59,83 | -3,69% | 467.452,00 |
| 09.12.2024 | 61,09 | 65,97 | 60,41 | 62,12 | 0,60% | 624.723,00 |
| 06.12.2024 | 59,50 | 63,55 | 58,57 | 61,75 | 5,47% | 459.854,00 |
| 05.12.2024 | 69,36 | 69,67 | 57,33 | 58,55 | -7,65% | 992.246,00 |
| 04.12.2024 | 63,24 | 64,00 | 57,58 | 63,40 | -0,36% | 734.727,00 |
| 03.12.2024 | 58,32 | 64,00 | 57,45 | 63,63 | 4,81% | 593.493,00 |
| 02.12.2024 | 57,02 | 61,50 | 56,75 | 60,71 | 6,47% | 890.965,00 |
| 29.11.2024 | 61,00 | 63,25 | 56,91 | 57,02 | -6,60% | 777.423,00 |
| 27.11.2024 | 57,23 | 63,29 | 56,06 | 61,05 | 16,06% | 1.254.107,00 |
| 26.11.2024 | 58,79 | 60,15 | 52,00 | 52,60 | -14,09% | 1.416.051,00 |
| 25.11.2024 | 66,95 | 79,45 | 61,00 | 61,23 | -3,80% | 1.753.533,00 |
| 22.11.2024 | 64,86 | 67,82 | 60,35 | 63,65 | -4,29% | 1.364.022,00 |
| 21.11.2024 | 69,70 | 78,11 | 61,76 | 66,50 | 12,20% | 496.169,00 |
| 20.11.2024 | 49,15 | 61,61 | 45,35 | 59,27 | 27,90% | 2.487.048,00 |
| 19.11.2024 | 47,50 | 48,50 | 43,17 | 46,34 | -1,84% | 666.716,00 |
| 18.11.2024 | 46,00 | 53,36 | 45,72 | 47,21 | 6,14% | 793.162,00 |
| 15.11.2024 | 45,80 | 47,61 | 44,30 | 44,48 | -1,81% | 386.673,00 |
| 14.11.2024 | 48,60 | 50,37 | 44,97 | 45,30 | -4,69% | 438.727,00 |
| 13.11.2024 | 53,99 | 58,78 | 47,45 | 47,53 | -9,83% | 874.021,00 |
| 12.11.2024 | 51,84 | 56,00 | 50,00 | 52,71 | 1,46% | 938.765,00 |
| 11.11.2024 | 45,52 | 54,44 | 43,50 | 51,95 | 30,40% | 1.387.385,00 |
| 08.11.2024 | 38,00 | 40,18 | 36,23 | 39,84 | 5,04% | 297.326,00 |
| 07.11.2024 | 40,11 | 40,11 | 37,06 | 37,93 | -4,89% | 430.997,00 |
| 06.11.2024 | 44,50 | 44,52 | 38,91 | 39,88 | 2,26% | 716.353,00 |
| 05.11.2024 | 31,33 | 39,50 | 31,33 | 39,00 | 30,13% | 765.358,00 |
| 04.11.2024 | 30,00 | 31,38 | 29,22 | 29,97 | -2,31% | 145.369,00 |
| 01.11.2024 | 29,48 | 32,14 | 29,43 | 30,68 | 4,35% | 198.788,00 |
| 31.10.2024 | 32,28 | 32,29 | 29,34 | 29,40 | -9,01% | 291.894,00 |
| 30.10.2024 | 30,79 | 32,31 | 29,70 | 32,31 | 4,83% | 254.418,00 |
| 29.10.2024 | 30,00 | 32,74 | 30,00 | 30,82 | 4,23% | 375.236,00 |
| 28.10.2024 | 27,65 | 29,89 | 27,65 | 29,57 | 7,84% | 242.203,00 |
| 25.10.2024 | 27,65 | 28,38 | 27,26 | 27,42 | -0,87% | 87.297,00 |
| 24.10.2024 | 26,74 | 27,79 | 26,42 | 27,66 | 4,50% | 107.638,00 |
| 23.10.2024 | 27,00 | 27,14 | 25,79 | 26,47 | -2,58% | 89.574,00 |
| 22.10.2024 | 26,72 | 28,25 | 26,43 | 27,17 | 0,63% | 153.786,00 |
| 21.10.2024 | 26,96 | 27,73 | 26,70 | 27,00 | 0,15% | 157.179,00 |
| 18.10.2024 | 26,22 | 27,12 | 26,04 | 26,96 | 3,61% | 160.988,00 |
| 17.10.2024 | 26,78 | 26,90 | 26,01 | 26,02 | -2,98% | 77.253,00 |
| 16.10.2024 | 27,66 | 28,09 | 26,68 | 26,82 | -1,90% | 116.358,00 |
| 15.10.2024 | 27,10 | 27,57 | 26,18 | 27,34 | -0,73% | 187.822,00 |
| 14.10.2024 | 28,06 | 28,41 | 27,09 | 27,54 | 0,29% | 189.187,00 |
| 11.10.2024 | 25,51 | 28,17 | 25,43 | 27,46 | 7,14% | 151.176,00 |
| 10.10.2024 | 25,90 | 26,35 | 25,37 | 25,63 | -3,06% | 152.995,00 |
| 09.10.2024 | 25,89 | 26,76 | 25,10 | 26,44 | 3,04% | 191.960,00 |
| 08.10.2024 | 25,27 | 26,12 | 24,57 | 25,66 | 1,87% | 210.964,00 |
| 07.10.2024 | 24,91 | 25,78 | 24,52 | 25,19 | 0,80% | 152.367,00 |
| 04.10.2024 | 24,56 | 25,10 | 24,20 | 24,99 | 3,48% | 122.879,00 |