34,460$
-3,88%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 34,92 | 35,75 | 34,27 | 34,46 | -3,88% | 858.897,00 |
| 31.07.2025 | 36,03 | 37,28 | 35,39 | 35,85 | -0,17% | 463.205,00 |
| 30.07.2025 | 36,63 | 37,15 | 35,68 | 35,91 | -1,89% | 550.011,00 |
| 29.07.2025 | 39,07 | 39,08 | 36,11 | 36,60 | -6,75% | 664.269,00 |
| 28.07.2025 | 39,00 | 39,48 | 38,13 | 39,25 | 3,07% | 519.605,00 |
| 25.07.2025 | 37,94 | 38,50 | 36,02 | 38,08 | -2,08% | 633.348,00 |
| 24.07.2025 | 39,40 | 39,68 | 38,07 | 38,89 | -1,09% | 538.506,00 |
| 23.07.2025 | 40,50 | 40,50 | 38,14 | 39,32 | -2,16% | 487.797,00 |
| 22.07.2025 | 39,35 | 41,00 | 38,60 | 40,19 | 1,31% | 715.083,00 |
| 21.07.2025 | 41,39 | 41,89 | 39,59 | 39,67 | -3,81% | 689.358,00 |
| 18.07.2025 | 44,43 | 45,13 | 41,10 | 41,24 | -5,41% | 623.528,00 |
| 17.07.2025 | 42,25 | 44,71 | 41,81 | 43,60 | 2,08% | 894.651,00 |
| 16.07.2025 | 42,80 | 44,49 | 41,77 | 42,71 | 1,26% | 815.441,00 |
| 15.07.2025 | 44,45 | 44,49 | 40,73 | 42,18 | -6,74% | 866.124,00 |
| 14.07.2025 | 45,84 | 46,75 | 44,24 | 45,23 | -0,66% | 665.449,00 |
| 11.07.2025 | 46,05 | 47,49 | 44,46 | 45,53 | -0,96% | 1.187.947,00 |
| 10.07.2025 | 42,28 | 48,77 | 41,52 | 45,97 | 8,62% | 1.493.383,00 |
| 09.07.2025 | 42,94 | 43,46 | 40,38 | 42,32 | 1,46% | 850.906,00 |
| 08.07.2025 | 41,76 | 44,00 | 41,02 | 41,71 | 7,09% | 823.754,00 |
| 07.07.2025 | 39,77 | 39,77 | 37,26 | 38,95 | -3,71% | 644.000,00 |
| 03.07.2025 | 39,30 | 40,45 | 38,70 | 40,45 | 2,30% | 298.843,00 |
| 02.07.2025 | 36,30 | 40,06 | 36,30 | 39,54 | 11,63% | 912.517,00 |
| 01.07.2025 | 38,00 | 38,06 | 35,37 | 35,42 | -8,43% | 557.021,00 |
| 30.06.2025 | 39,00 | 39,02 | 37,45 | 38,68 | 0,47% | 761.855,00 |
| 27.06.2025 | 38,73 | 40,27 | 38,05 | 38,50 | -0,75% | 879.319,00 |
| 26.06.2025 | 40,66 | 41,00 | 36,56 | 38,79 | -5,48% | 1.857.833,00 |
| 25.06.2025 | 43,00 | 43,98 | 40,09 | 41,04 | -2,03% | 1.174.571,00 |
| 24.06.2025 | 44,14 | 44,50 | 40,00 | 41,89 | -0,23% | 1.290.091,00 |
| 23.06.2025 | 35,42 | 42,55 | 34,50 | 41,99 | 16,17% | 2.520.114,00 |
| 20.06.2025 | 36,71 | 37,10 | 33,60 | 36,14 | 13,15% | 3.239.467,00 |
| 18.06.2025 | 29,00 | 32,06 | 28,53 | 31,94 | 11,95% | 1.559.801,00 |
| 17.06.2025 | 29,85 | 29,98 | 27,78 | 28,53 | -6,52% | 1.034.888,00 |
| 16.06.2025 | 29,97 | 31,84 | 29,97 | 30,52 | 3,18% | 822.632,00 |
| 13.06.2025 | 29,97 | 30,50 | 29,51 | 29,58 | -3,77% | 649.857,00 |
| 12.06.2025 | 31,57 | 31,87 | 30,33 | 30,74 | -3,09% | 804.921,00 |
| 11.06.2025 | 31,02 | 32,25 | 30,55 | 31,72 | 0,70% | 1.229.116,00 |
| 10.06.2025 | 33,81 | 33,81 | 28,59 | 31,50 | -7,33% | 3.218.478,00 |
| 09.06.2025 | 34,00 | 34,35 | 32,52 | 33,99 | 3,06% | 1.112.142,00 |
| 06.06.2025 | 33,73 | 34,41 | 32,50 | 32,98 | 1,17% | 1.023.258,00 |
| 05.06.2025 | 35,40 | 35,70 | 32,50 | 32,60 | -8,84% | 882.011,00 |
| 04.06.2025 | 35,50 | 35,99 | 33,70 | 35,76 | 0,51% | 956.144,00 |
| 03.06.2025 | 35,78 | 36,70 | 34,60 | 35,58 | -0,03% | 956.337,00 |
| 02.06.2025 | 40,00 | 40,44 | 35,15 | 35,59 | -11,03% | 1.207.559,00 |
| 30.05.2025 | 39,81 | 40,42 | 37,97 | 40,00 | -0,20% | 702.250,00 |
| 29.05.2025 | 42,05 | 43,30 | 40,05 | 40,08 | -3,00% | 520.595,00 |
| 28.05.2025 | 42,84 | 43,17 | 40,44 | 41,32 | -4,77% | 856.557,00 |
| 27.05.2025 | 44,60 | 45,51 | 42,48 | 43,39 | -2,10% | 1.073.869,00 |
| 23.05.2025 | 42,87 | 44,52 | 41,30 | 44,32 | -1,36% | 1.151.227,00 |
| 22.05.2025 | 50,12 | 50,44 | 43,25 | 44,93 | 0,09% | 2.371.124,00 |
| 21.05.2025 | 43,00 | 48,63 | 42,50 | 44,89 | 7,19% | 3.067.932,00 |
| 20.05.2025 | 44,28 | 44,58 | 39,86 | 41,88 | -3,21% | 1.778.567,00 |
| 19.05.2025 | 39,11 | 45,61 | 38,91 | 43,27 | 5,85% | 2.272.938,00 |
| 16.05.2025 | 31,71 | 43,20 | 31,70 | 40,88 | 28,76% | 2.419.976,00 |
| 15.05.2025 | 32,28 | 33,34 | 30,33 | 31,75 | -2,43% | 922.125,00 |
| 14.05.2025 | 34,83 | 36,15 | 32,12 | 32,54 | -11,34% | 1.460.680,00 |
| 13.05.2025 | 36,00 | 37,30 | 35,01 | 36,70 | 5,34% | 622.054,00 |
| 12.05.2025 | 36,90 | 37,10 | 34,46 | 34,84 | 0,14% | 860.459,00 |
| 09.05.2025 | 35,60 | 36,12 | 33,75 | 34,79 | -1,28% | 493.144,00 |
| 08.05.2025 | 34,51 | 36,76 | 33,55 | 35,24 | 6,63% | 591.473,00 |
| 07.05.2025 | 34,21 | 34,21 | 32,05 | 33,05 | -0,12% | 432.447,00 |
| 06.05.2025 | 33,00 | 33,45 | 32,15 | 33,09 | -1,46% | 408.250,00 |
| 05.05.2025 | 35,10 | 35,36 | 33,20 | 33,58 | -7,13% | 376.326,00 |
| 02.05.2025 | 34,01 | 36,93 | 33,15 | 36,16 | 8,49% | 951.452,00 |
| 01.05.2025 | 33,45 | 34,39 | 32,74 | 33,33 | 3,13% | 523.906,00 |
| 30.04.2025 | 32,50 | 33,40 | 31,86 | 32,32 | -4,86% | 699.503,00 |
| 29.04.2025 | 35,41 | 35,55 | 33,34 | 33,97 | -3,96% | 507.054,00 |
| 28.04.2025 | 37,94 | 37,94 | 34,20 | 35,37 | -3,99% | 676.155,00 |
| 25.04.2025 | 35,11 | 38,15 | 34,42 | 36,84 | 6,97% | 1.009.888,00 |
| 24.04.2025 | 34,43 | 35,20 | 34,00 | 34,44 | 0,47% | 142.697,00 |
| 23.04.2025 | 35,25 | 36,89 | 34,21 | 34,28 | 3,00% | 298.977,00 |
| 22.04.2025 | 30,41 | 34,50 | 30,41 | 33,28 | 11,57% | 432.158,00 |
| 21.04.2025 | 32,71 | 33,23 | 29,74 | 29,83 | -8,17% | 343.490,00 |
| 17.04.2025 | 30,99 | 32,60 | 30,81 | 32,49 | 4,79% | 311.348,00 |
| 16.04.2025 | 34,45 | 34,57 | 30,89 | 31,00 | -9,88% | 284.739,00 |
| 15.04.2025 | 34,20 | 34,73 | 33,59 | 34,40 | 0,41% | 131.580,00 |
| 14.04.2025 | 34,97 | 35,42 | 32,96 | 34,26 | 1,48% | 182.115,00 |
| 11.04.2025 | 32,99 | 33,95 | 31,50 | 33,76 | 3,21% | 157.448,00 |
| 10.04.2025 | 34,18 | 35,12 | 32,15 | 32,71 | -7,02% | 223.473,00 |
| 09.04.2025 | 31,60 | 36,44 | 30,83 | 35,18 | 10,04% | 380.215,00 |
| 08.04.2025 | 35,19 | 35,95 | 31,27 | 31,97 | -6,29% | 211.552,00 |
| 07.04.2025 | 30,79 | 36,14 | 30,24 | 34,12 | 0,78% | 378.630,00 |
| 04.04.2025 | 32,37 | 34,40 | 30,56 | 33,85 | -0,85% | 409.814,00 |
| 03.04.2025 | 34,00 | 34,92 | 33,34 | 34,14 | -7,80% | 226.877,00 |
| 02.04.2025 | 35,22 | 37,80 | 35,07 | 37,03 | 1,40% | 189.530,00 |
| 01.04.2025 | 36,25 | 37,83 | 35,10 | 36,52 | 0,88% | 184.647,00 |
| 31.03.2025 | 35,16 | 36,86 | 34,41 | 36,20 | -1,79% | 403.884,00 |
| 28.03.2025 | 36,38 | 37,26 | 35,14 | 36,86 | -0,16% | 258.823,00 |
| 27.03.2025 | 39,00 | 40,00 | 36,82 | 36,92 | -6,70% | 287.967,00 |
| 26.03.2025 | 42,00 | 42,00 | 38,41 | 39,57 | -6,63% | 275.620,00 |
| 25.03.2025 | 42,77 | 43,27 | 41,22 | 42,38 | -1,17% | 222.155,00 |
| 24.03.2025 | 40,54 | 43,49 | 40,54 | 42,88 | 9,33% | 331.041,00 |
| 21.03.2025 | 37,94 | 39,41 | 37,63 | 39,22 | 1,03% | 817.201,00 |
| 20.03.2025 | 38,97 | 40,97 | 38,44 | 38,82 | -3,05% | 299.398,00 |
| 19.03.2025 | 36,45 | 40,57 | 36,32 | 40,04 | 12,82% | 515.878,00 |
| 18.03.2025 | 35,15 | 35,93 | 33,75 | 35,49 | -1,50% | 260.101,00 |
| 17.03.2025 | 34,25 | 36,59 | 33,50 | 36,03 | 4,89% | 264.255,00 |
| 14.03.2025 | 33,35 | 34,82 | 32,78 | 34,35 | 5,30% | 257.126,00 |
| 13.03.2025 | 33,32 | 34,76 | 32,17 | 32,62 | -2,92% | 232.853,00 |
| 12.03.2025 | 34,01 | 35,18 | 33,44 | 33,60 | 2,52% | 378.462,00 |
| 11.03.2025 | 32,38 | 33,99 | 32,00 | 32,78 | 0,11% | 420.969,00 |