33,000€
-2,94%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 34,30 | 34,30 | 33,60 | 33,60 | -2,33% | 1.050,00 |
| 03.07.2025 | 33,60 | 34,40 | 32,80 | 34,40 | 2,69% | 210,00 |
| 02.07.2025 | 30,80 | 34,00 | 30,30 | 33,50 | 11,30% | - |
| 01.07.2025 | 32,60 | 33,40 | 30,10 | 30,10 | -8,51% | - |
| 30.06.2025 | 32,90 | 34,10 | 31,90 | 32,90 | 0,61% | - |
| 27.06.2025 | 33,20 | 34,50 | 32,40 | 32,70 | -1,21% | - |
| 26.06.2025 | 35,10 | 35,20 | 31,10 | 33,10 | -6,23% | - |
| 25.06.2025 | 35,40 | 37,80 | 34,30 | 35,30 | -1,94% | 3.000,00 |
| 24.06.2025 | 37,20 | 37,90 | 34,40 | 36,00 | -0,83% | 200,00 |
| 23.06.2025 | 31,20 | 36,70 | 29,00 | 36,30 | 15,97% | 1.000,00 |
| 20.06.2025 | 27,60 | 32,30 | 27,60 | 31,30 | 7,56% | 300,00 |
| 19.06.2025 | 28,00 | 30,10 | 27,20 | 29,10 | 4,30% | - |
| 18.06.2025 | 24,80 | 28,00 | 24,70 | 27,90 | 12,05% | - |
| 17.06.2025 | 26,00 | 26,20 | 24,30 | 24,90 | -5,32% | - |
| 16.06.2025 | 25,90 | 27,60 | 25,80 | 26,30 | 2,33% | - |
| 13.06.2025 | 25,50 | 26,70 | 25,20 | 25,70 | -3,38% | - |
| 12.06.2025 | 27,20 | 28,40 | 26,20 | 26,60 | -3,97% | - |
| 11.06.2025 | 27,20 | 28,20 | 26,50 | 27,70 | 0,73% | 600,00 |
| 10.06.2025 | 29,40 | 30,40 | 25,10 | 27,50 | -7,41% | 220,00 |
| 09.06.2025 | 29,00 | 30,30 | 28,50 | 29,70 | 2,77% | 150,00 |
| 06.06.2025 | 28,80 | 30,30 | 28,70 | 28,90 | 0,70% | 26,00 |
| 05.06.2025 | 31,10 | 31,80 | 28,50 | 28,70 | -8,31% | - |
| 04.06.2025 | 31,40 | 32,10 | 29,40 | 31,30 | 0,00% | 20,00 |
| 03.06.2025 | 31,80 | 32,30 | 30,30 | 31,30 | 0,64% | - |
| 02.06.2025 | 35,00 | 35,70 | 30,70 | 31,10 | -11,90% | 700,00 |
| 30.05.2025 | 35,60 | 35,80 | 33,40 | 35,30 | 0,00% | - |
| 29.05.2025 | 37,80 | 38,30 | 35,30 | 35,30 | -3,81% | 2.650,00 |
| 28.05.2025 | 37,80 | 38,80 | 35,50 | 36,70 | -4,18% | - |
| 27.05.2025 | 39,20 | 40,80 | 37,30 | 38,30 | -4,25% | 2,00 |
| 26.05.2025 | 39,50 | 40,60 | 39,40 | 40,00 | 2,56% | 2.417,00 |
| 23.05.2025 | 39,50 | 40,50 | 36,20 | 39,00 | -2,01% | - |
| 22.05.2025 | 41,50 | 44,50 | 38,30 | 39,80 | 0,51% | 783,00 |
| 21.05.2025 | 38,10 | 42,90 | 37,40 | 39,60 | 6,17% | - |
| 20.05.2025 | 38,10 | 40,40 | 35,30 | 37,30 | -3,12% | - |
| 19.05.2025 | 35,90 | 40,70 | 32,90 | 38,50 | 5,48% | 150,00 |
| 16.05.2025 | 28,60 | 38,90 | 28,30 | 36,50 | 28,52% | 700,00 |
| 15.05.2025 | 28,90 | 29,90 | 27,10 | 28,40 | -2,41% | 330,00 |
| 14.05.2025 | 32,20 | 33,10 | 28,70 | 29,10 | -11,01% | 140,00 |
| 13.05.2025 | 31,50 | 33,40 | 31,00 | 32,70 | 3,81% | - |
| 12.05.2025 | 31,70 | 36,50 | 31,00 | 31,50 | 2,27% | 114,00 |
| 09.05.2025 | 31,80 | 32,40 | 30,00 | 30,80 | -1,60% | - |
| 08.05.2025 | 31,20 | 32,70 | 29,60 | 31,30 | 6,83% | 1.934,00 |
| 07.05.2025 | 29,30 | 31,50 | 28,20 | 29,30 | 0,69% | 250,00 |
| 06.05.2025 | 29,60 | 29,80 | 28,20 | 29,10 | -2,35% | - |
| 05.05.2025 | 31,70 | 31,80 | 29,20 | 29,80 | -6,58% | 33,00 |
| 02.05.2025 | 29,80 | 32,60 | 29,20 | 31,90 | 11,93% | - |
| 30.04.2025 | 29,90 | 30,00 | 28,10 | 28,50 | -4,04% | - |
| 29.04.2025 | 31,00 | 31,60 | 29,20 | 29,70 | -3,88% | - |
| 28.04.2025 | 32,60 | 34,40 | 29,80 | 30,90 | -4,92% | - |
| 25.04.2025 | 30,40 | 33,60 | 30,10 | 32,50 | 7,97% | - |
| 24.04.2025 | 30,00 | 31,20 | 29,40 | 30,10 | -0,66% | - |
| 23.04.2025 | 30,40 | 32,40 | 30,10 | 30,30 | 4,12% | 90,00 |
| 22.04.2025 | 26,00 | 30,30 | 26,00 | 29,10 | 1,39% | - |
| 17.04.2025 | 27,30 | 28,80 | 27,20 | 28,70 | 5,13% | 400,00 |
| 16.04.2025 | 29,10 | 30,60 | 27,00 | 27,30 | -10,20% | 334,00 |
| 15.04.2025 | 30,00 | 30,70 | 29,60 | 30,40 | 1,00% | 40,00 |
| 14.04.2025 | 29,80 | 31,00 | 28,90 | 30,10 | 2,03% | - |
| 11.04.2025 | 29,30 | 29,90 | 27,90 | 29,50 | 0,68% | - |
| 10.04.2025 | 31,90 | 32,10 | 28,70 | 29,30 | -8,72% | - |
| 09.04.2025 | 28,90 | 33,30 | 27,40 | 32,10 | 10,31% | - |
| 08.04.2025 | 31,50 | 33,80 | 28,40 | 29,10 | -7,03% | - |
| 07.04.2025 | 28,50 | 33,40 | 26,80 | 31,30 | 1,95% | - |
| 04.04.2025 | 30,80 | 31,60 | 27,90 | 30,70 | -0,65% | - |
| 03.04.2025 | 30,60 | 33,20 | 29,90 | 30,90 | -8,85% | - |
| 02.04.2025 | 33,70 | 34,90 | 32,40 | 33,90 | 0,30% | - |
| 01.04.2025 | 32,90 | 35,00 | 32,30 | 33,80 | 1,50% | - |
| 31.03.2025 | 33,50 | 34,20 | 31,90 | 33,30 | 0,60% | - |
| 28.03.2025 | 34,00 | 34,50 | 32,40 | 33,10 | -10,30% | - |
| 27.03.2025 | 36,50 | 37,00 | 33,90 | 36,90 | -1,60% | - |
| 26.03.2025 | 39,10 | 39,40 | 35,40 | 37,50 | -3,85% | - |
| 25.03.2025 | 40,00 | 40,10 | 38,00 | 39,00 | -1,76% | - |
| 24.03.2025 | 36,70 | 40,40 | 36,60 | 39,70 | 9,67% | - |
| 21.03.2025 | 35,80 | 36,50 | 34,80 | 36,20 | 0,28% | - |
| 20.03.2025 | 36,80 | 38,00 | 35,30 | 36,10 | -3,73% | - |
| 19.03.2025 | 32,80 | 37,50 | 32,70 | 37,50 | 15,38% | - |
| 18.03.2025 | 32,60 | 33,00 | 31,20 | 32,50 | 0,93% | 5,00 |
| 17.03.2025 | 31,20 | 33,50 | 30,70 | 32,20 | 0,63% | - |
| 14.03.2025 | 30,40 | 32,70 | 30,40 | 32,00 | 0,00% | - |
| 13.03.2025 | 30,70 | 32,00 | 29,60 | 32,00 | 0,00% | - |
| 12.03.2025 | 30,00 | 32,30 | 29,40 | 32,00 | 8,47% | 200,00 |
| 11.03.2025 | 29,40 | 31,10 | 29,10 | 29,50 | -4,53% | - |
| 10.03.2025 | 33,70 | 34,00 | 29,50 | 30,90 | -10,43% | 16,00 |
| 07.03.2025 | 33,60 | 35,10 | 31,20 | 34,50 | 2,68% | - |
| 06.03.2025 | 36,50 | 37,20 | 32,60 | 33,60 | -5,35% | - |
| 05.03.2025 | 36,40 | 38,00 | 34,90 | 35,50 | -1,66% | 2.100,00 |
| 04.03.2025 | 36,80 | 37,30 | 33,80 | 36,10 | -2,43% | - |
| 03.03.2025 | 41,50 | 46,30 | 36,50 | 37,00 | -10,19% | - |
| 28.02.2025 | 38,50 | 41,60 | 35,50 | 41,20 | 5,64% | 90,00 |
| 27.02.2025 | 42,50 | 43,50 | 38,40 | 39,00 | -6,47% | - |
| 26.02.2025 | 40,50 | 42,10 | 39,30 | 41,70 | 3,22% | - |
| 25.02.2025 | 41,90 | 46,10 | 38,00 | 40,40 | -4,72% | 400,00 |
| 24.02.2025 | 45,60 | 47,40 | 42,20 | 42,40 | -7,02% | 115,00 |
| 21.02.2025 | 49,40 | 51,25 | 45,30 | 45,60 | -9,34% | - |
| 20.02.2025 | 49,65 | 50,75 | 48,10 | 50,30 | 0,00% | - |
| 19.02.2025 | 48,80 | 51,75 | 48,60 | 50,30 | 3,93% | 460,00 |
| 18.02.2025 | 48,10 | 48,90 | 46,20 | 48,40 | 0,83% | - |
| 17.02.2025 | 47,50 | 48,10 | 47,10 | 48,00 | 1,69% | 1.000,00 |
| 14.02.2025 | 47,40 | 48,20 | 46,80 | 47,20 | 0,00% | - |
| 13.02.2025 | 46,00 | 47,40 | 45,30 | 47,20 | 2,61% | - |
| 12.02.2025 | 45,50 | 46,50 | 43,70 | 46,00 | 1,77% | 150,00 |