20,690$
0,05%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,50 | 21,17 | 19,69 | 20,67 | -0,05% | 463.382,00 |
| 07.01.2026 | 21,02 | 23,18 | 20,65 | 20,68 | -2,73% | 633.652,00 |
| 06.01.2026 | 21,53 | 22,00 | 20,18 | 21,26 | 1,38% | 572.945,00 |
| 05.01.2026 | 19,09 | 21,06 | 18,85 | 20,97 | 17,94% | 819.430,00 |
| 02.01.2026 | 15,63 | 17,95 | 15,45 | 17,78 | 16,29% | 538.581,00 |
| 31.12.2025 | 15,27 | 15,69 | 14,89 | 15,29 | 0,53% | 491.986,00 |
| 30.12.2025 | 15,57 | 16,05 | 15,18 | 15,21 | -4,28% | 415.070,00 |
| 29.12.2025 | 16,41 | 16,93 | 15,74 | 15,89 | -4,82% | 372.081,00 |
| 26.12.2025 | 17,23 | 17,48 | 16,60 | 16,70 | -3,78% | 174.910,00 |
| 24.12.2025 | 16,36 | 17,57 | 16,36 | 17,35 | 5,79% | 203.625,00 |
| 23.12.2025 | 17,01 | 17,18 | 16,29 | 16,40 | -5,80% | 334.093,00 |
| 22.12.2025 | 18,52 | 19,10 | 17,30 | 17,41 | -2,90% | 436.762,00 |
| 19.12.2025 | 17,24 | 18,16 | 17,24 | 17,93 | 4,92% | 600.398,00 |
| 18.12.2025 | 17,17 | 18,25 | 17,09 | 17,09 | 0,95% | 377.967,00 |
| 17.12.2025 | 17,83 | 18,17 | 16,89 | 16,93 | -2,65% | 558.593,00 |
| 16.12.2025 | 15,93 | 17,87 | 15,93 | 17,39 | 8,48% | 497.192,00 |
| 15.12.2025 | 18,00 | 18,10 | 15,90 | 16,03 | -10,80% | 751.499,00 |
| 12.12.2025 | 19,25 | 19,40 | 17,86 | 17,97 | -6,50% | 531.722,00 |
| 11.12.2025 | 19,68 | 19,68 | 18,70 | 19,22 | -5,74% | 428.814,00 |
| 10.12.2025 | 19,34 | 20,75 | 19,34 | 20,39 | 0,10% | 347.996,00 |
| 09.12.2025 | 19,26 | 20,97 | 19,06 | 20,37 | 3,03% | 433.395,00 |
| 08.12.2025 | 18,83 | 19,82 | 18,40 | 19,77 | 5,89% | 365.229,00 |
| 05.12.2025 | 20,27 | 20,27 | 18,29 | 18,67 | -8,17% | 586.356,00 |
| 04.12.2025 | 20,28 | 20,89 | 20,08 | 20,33 | -0,54% | 505.234,00 |
| 03.12.2025 | 20,12 | 20,62 | 19,51 | 20,44 | 2,30% | 342.480,00 |
| 02.12.2025 | 20,00 | 20,73 | 19,77 | 19,98 | 1,16% | 331.135,00 |
| 01.12.2025 | 20,55 | 20,90 | 19,69 | 19,75 | -9,07% | 327.565,00 |
| 28.11.2025 | 20,78 | 22,40 | 20,78 | 21,72 | 5,03% | 228.685,00 |
| 26.11.2025 | 20,49 | 21,00 | 19,90 | 20,68 | 1,77% | 269.295,00 |
| 25.11.2025 | 20,73 | 20,73 | 19,48 | 20,32 | -2,66% | 194.690,00 |
| 24.11.2025 | 19,28 | 21,52 | 19,25 | 20,88 | 9,72% | 624.719,00 |
| 21.11.2025 | 17,89 | 19,13 | 17,41 | 19,03 | 2,95% | 648.250,00 |
| 20.11.2025 | 20,01 | 20,75 | 18,45 | 18,48 | -6,34% | 547.418,00 |
| 19.11.2025 | 21,13 | 21,19 | 19,54 | 19,73 | -8,28% | 485.541,00 |
| 18.11.2025 | 19,61 | 21,76 | 19,60 | 21,51 | 7,44% | 502.072,00 |
| 17.11.2025 | 21,55 | 21,87 | 19,52 | 20,02 | -8,25% | 599.325,00 |
| 14.11.2025 | 21,75 | 23,27 | 21,56 | 21,82 | -4,97% | 508.535,00 |
| 13.11.2025 | 25,02 | 25,30 | 22,70 | 22,96 | -10,42% | 758.899,00 |
| 12.11.2025 | 27,41 | 27,65 | 24,26 | 25,63 | -6,39% | 927.599,00 |
| 11.11.2025 | 28,38 | 28,49 | 26,34 | 27,38 | -6,46% | 660.480,00 |
| 10.11.2025 | 29,05 | 30,00 | 28,17 | 29,27 | 6,05% | 802.327,00 |
| 07.11.2025 | 26,50 | 27,75 | 25,52 | 27,60 | 0,64% | 430.004,00 |
| 06.11.2025 | 29,77 | 30,46 | 27,03 | 27,43 | -4,58% | 857.480,00 |
| 05.11.2025 | 25,19 | 29,62 | 24,91 | 28,74 | 20,20% | 1.463.717,00 |
| 04.11.2025 | 24,27 | 25,61 | 23,60 | 23,91 | -5,90% | 545.821,00 |
| 03.11.2025 | 26,24 | 27,50 | 24,85 | 25,41 | -3,97% | 600.265,00 |
| 31.10.2025 | 25,16 | 26,84 | 24,73 | 26,46 | 7,52% | 625.643,00 |
| 30.10.2025 | 25,46 | 26,08 | 24,33 | 24,61 | -5,29% | 574.262,00 |
| 29.10.2025 | 27,05 | 27,30 | 25,05 | 25,99 | -4,54% | 905.826,00 |
| 28.10.2025 | 28,67 | 29,44 | 26,00 | 27,22 | -13,42% | 1.219.298,00 |
| 27.10.2025 | 27,00 | 33,43 | 27,00 | 31,44 | 31,22% | 4.151.105,00 |
| 24.10.2025 | 22,87 | 24,25 | 22,85 | 23,96 | 5,27% | 811.632,00 |
| 23.10.2025 | 22,47 | 23,16 | 22,47 | 22,76 | 1,02% | 484.458,00 |
| 22.10.2025 | 23,10 | 23,10 | 21,84 | 22,53 | -4,17% | 909.924,00 |
| 21.10.2025 | 23,54 | 24,03 | 22,78 | 23,51 | -0,59% | 578.813,00 |
| 20.10.2025 | 23,51 | 24,53 | 23,19 | 23,65 | 2,03% | 679.668,00 |
| 17.10.2025 | 24,20 | 24,37 | 22,59 | 23,18 | -6,04% | 1.026.004,00 |
| 16.10.2025 | 25,36 | 25,78 | 24,40 | 24,67 | -3,06% | 1.266.961,00 |
| 15.10.2025 | 25,57 | 25,86 | 25,08 | 25,45 | -0,97% | 862.564,00 |
| 14.10.2025 | 25,00 | 26,02 | 24,74 | 25,70 | -2,39% | 932.725,00 |
| 13.10.2025 | 24,29 | 26,54 | 23,51 | 26,33 | -1,75% | 1.668.746,00 |
| 10.10.2025 | 28,06 | 28,78 | 26,74 | 26,80 | -5,37% | 847.650,00 |
| 09.10.2025 | 28,20 | 28,89 | 27,56 | 28,32 | 0,43% | 761.617,00 |
| 08.10.2025 | 28,43 | 28,87 | 27,82 | 28,20 | -0,56% | 757.796,00 |
| 07.10.2025 | 30,50 | 30,63 | 28,15 | 28,36 | -7,77% | 1.587.601,00 |
| 06.10.2025 | 31,50 | 32,50 | 30,41 | 30,75 | 0,92% | 1.362.477,00 |
| 03.10.2025 | 31,36 | 31,43 | 29,88 | 30,47 | -2,84% | 106.877,00 |
| 02.10.2025 | 31,47 | 32,29 | 30,30 | 31,36 | 1,06% | 1.187.126,00 |
| 01.10.2025 | 30,36 | 31,50 | 30,14 | 31,03 | 3,33% | 1.008.002,00 |
| 30.09.2025 | 29,12 | 30,09 | 28,58 | 30,03 | 2,70% | 1.029.989,00 |
| 29.09.2025 | 28,90 | 29,60 | 28,09 | 29,24 | 3,29% | 1.246.471,00 |
| 26.09.2025 | 29,90 | 29,96 | 27,92 | 28,31 | -6,29% | 1.782.980,00 |
| 25.09.2025 | 30,69 | 31,75 | 28,63 | 30,21 | -4,46% | 1.768.127,00 |
| 24.09.2025 | 33,00 | 34,00 | 31,56 | 31,62 | -3,18% | 1.811.126,00 |
| 23.09.2025 | 32,98 | 34,74 | 31,31 | 32,66 | 1,87% | 3.723.772,00 |
| 22.09.2025 | 34,62 | 36,07 | 30,03 | 32,06 | 9,87% | 8.223.547,00 |
| 19.09.2025 | 28,85 | 29,52 | 28,38 | 29,18 | -1,05% | 1.306.277,00 |
| 18.09.2025 | 28,30 | 29,73 | 28,29 | 29,49 | 6,54% | 880.789,00 |
| 17.09.2025 | 28,40 | 29,40 | 27,07 | 27,68 | -4,91% | 1.169.640,00 |
| 16.09.2025 | 28,34 | 29,14 | 27,91 | 29,11 | 2,54% | 349.377,00 |
| 15.09.2025 | 29,15 | 29,57 | 28,14 | 28,39 | -2,74% | 488.590,00 |
| 12.09.2025 | 28,54 | 29,75 | 28,40 | 29,19 | 2,28% | 472.539,00 |
| 11.09.2025 | 28,00 | 29,63 | 27,83 | 28,54 | 1,86% | 438.801,00 |
| 10.09.2025 | 28,30 | 29,09 | 28,00 | 28,02 | -0,18% | 453.888,00 |
| 09.09.2025 | 27,98 | 28,55 | 27,80 | 28,07 | -0,78% | 438.538,00 |
| 08.09.2025 | 28,00 | 28,81 | 28,00 | 28,29 | 0,60% | 340.471,00 |
| 05.09.2025 | 28,52 | 29,03 | 27,75 | 28,12 | 0,11% | 416.376,00 |
| 04.09.2025 | 29,09 | 29,27 | 27,55 | 28,09 | -3,17% | 564.184,00 |
| 03.09.2025 | 29,46 | 29,98 | 28,68 | 29,01 | -1,23% | 456.198,00 |
| 02.09.2025 | 28,95 | 30,25 | 28,65 | 29,37 | -0,91% | 602.166,00 |
| 29.08.2025 | 30,43 | 30,70 | 29,31 | 29,64 | -3,23% | 484.100,00 |
| 28.08.2025 | 30,75 | 31,90 | 30,35 | 30,63 | 0,23% | 638.688,00 |
| 27.08.2025 | 30,44 | 30,90 | 30,19 | 30,56 | -0,75% | 355.283,00 |
| 26.08.2025 | 30,00 | 31,10 | 29,66 | 30,79 | 2,56% | 372.243,00 |
| 25.08.2025 | 30,99 | 31,05 | 29,98 | 30,02 | -4,49% | 484.138,00 |
| 22.08.2025 | 30,24 | 32,40 | 29,87 | 31,43 | 4,42% | 847.659,00 |
| 21.08.2025 | 31,02 | 31,25 | 30,02 | 30,10 | -3,56% | 575.139,00 |
| 20.08.2025 | 31,56 | 32,30 | 30,59 | 31,21 | -2,12% | 516.864,00 |
| 19.08.2025 | 33,40 | 34,00 | 31,52 | 31,89 | -5,55% | 454.683,00 |
| 18.08.2025 | 33,49 | 34,33 | 32,56 | 33,76 | -0,24% | 478.693,00 |