36,000€
-15,09%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 48,20 | 49,85 | 44,90 | 45,20 | -6,22% | - |
| 10.02.2025 | 48,10 | 49,40 | 47,70 | 48,20 | 1,26% | - |
| 07.02.2025 | 48,10 | 49,75 | 46,90 | 47,60 | -1,04% | 100,00 |
| 06.02.2025 | 50,15 | 50,75 | 47,40 | 48,10 | -3,41% | - |
| 05.02.2025 | 49,00 | 49,95 | 48,40 | 49,80 | 0,61% | - |
| 04.02.2025 | 48,50 | 50,40 | 48,00 | 49,50 | 0,61% | - |
| 03.02.2025 | 48,10 | 50,75 | 46,20 | 49,20 | -1,99% | - |
| 31.01.2025 | 50,05 | 51,75 | 48,40 | 50,20 | -0,10% | - |
| 30.01.2025 | 50,25 | 51,75 | 49,10 | 50,25 | -0,30% | 30,00 |
| 29.01.2025 | 50,30 | 51,00 | 47,50 | 50,40 | 0,00% | - |
| 28.01.2025 | 47,80 | 50,75 | 47,30 | 50,40 | 5,00% | 320,00 |
| 27.01.2025 | 51,50 | 52,25 | 47,20 | 48,00 | -9,00% | - |
| 24.01.2025 | 58,50 | 58,75 | 50,75 | 52,75 | -10,97% | 28,00 |
| 23.01.2025 | 59,50 | 61,25 | 57,75 | 59,25 | -0,84% | - |
| 22.01.2025 | 62,25 | 62,75 | 58,75 | 59,75 | -4,78% | - |
| 21.01.2025 | 62,00 | 63,50 | 59,00 | 62,75 | 1,21% | - |
| 20.01.2025 | 63,25 | 65,00 | 62,00 | 62,00 | -1,59% | - |
| 17.01.2025 | 57,00 | 64,50 | 56,75 | 63,00 | 11,01% | 90,00 |
| 16.01.2025 | 54,75 | 56,75 | 52,25 | 56,75 | 4,61% | - |
| 15.01.2025 | 53,75 | 56,25 | 53,25 | 54,25 | 1,88% | - |
| 14.01.2025 | 51,75 | 54,75 | 50,40 | 53,25 | 2,90% | 32,00 |
| 13.01.2025 | 49,85 | 51,75 | 44,20 | 51,75 | 2,68% | - |
| 10.01.2025 | 48,80 | 50,75 | 47,20 | 50,40 | 4,13% | - |
| 09.01.2025 | 48,70 | 48,90 | 48,20 | 48,40 | -0,41% | 5,00 |
| 08.01.2025 | 53,25 | 53,75 | 46,20 | 48,60 | -8,73% | 360,00 |
| 07.01.2025 | 57,25 | 57,25 | 52,50 | 53,25 | -6,17% | - |
| 06.01.2025 | 57,75 | 60,25 | 56,25 | 56,75 | -0,87% | 5,00 |
| 03.01.2025 | 52,75 | 57,25 | 51,75 | 57,25 | 7,51% | - |
| 02.01.2025 | 53,00 | 55,25 | 51,75 | 53,25 | -10,88% | 45,00 |
| 30.12.2024 | 60,25 | 60,50 | 58,00 | 59,75 | -0,83% | 10,00 |
| 27.12.2024 | 67,00 | 68,00 | 59,75 | 60,25 | 0,84% | 50,00 |
| 23.12.2024 | 59,00 | 61,00 | 56,75 | 59,75 | 0,84% | - |
| 20.12.2024 | 59,00 | 62,75 | 55,25 | 59,25 | 0,00% | 93,00 |
| 19.12.2024 | 63,50 | 67,50 | 58,75 | 59,25 | -6,32% | 165,00 |
| 18.12.2024 | 70,50 | 72,50 | 62,25 | 63,25 | -10,92% | - |
| 17.12.2024 | 70,75 | 78,00 | 69,50 | 71,00 | 0,00% | - |
| 16.12.2024 | 64,50 | 72,75 | 64,00 | 71,00 | 11,37% | 10,00 |
| 13.12.2024 | 68,50 | 70,00 | 62,50 | 63,75 | -6,93% | - |
| 12.12.2024 | 61,00 | 70,00 | 60,75 | 68,50 | 11,84% | - |
| 11.12.2024 | 57,25 | 61,75 | 55,75 | 61,25 | 7,93% | - |
| 10.12.2024 | 58,75 | 60,75 | 56,25 | 56,75 | -3,40% | - |
| 09.12.2024 | 57,50 | 62,25 | 56,50 | 58,75 | 0,86% | - |
| 06.12.2024 | 55,25 | 60,25 | 55,00 | 58,25 | 5,43% | - |
| 05.12.2024 | 63,25 | 66,50 | 54,25 | 55,25 | -9,05% | 185,00 |
| 04.12.2024 | 60,50 | 62,00 | 54,75 | 60,75 | 0,83% | 50,00 |
| 03.12.2024 | 57,75 | 60,75 | 54,75 | 60,25 | 4,33% | - |
| 02.12.2024 | 55,00 | 58,75 | 53,75 | 57,75 | 4,05% | - |
| 29.11.2024 | 57,50 | 62,00 | 53,75 | 55,50 | -5,13% | - |
| 28.11.2024 | 57,00 | 58,50 | 57,00 | 58,50 | 2,18% | - |
| 27.11.2024 | 50,20 | 59,75 | 50,20 | 57,25 | 14,61% | - |
| 26.11.2024 | 57,50 | 58,25 | 49,85 | 49,95 | -14,62% | 17,00 |
| 25.11.2024 | 61,50 | 75,50 | 58,25 | 58,50 | -4,49% | - |
| 22.11.2024 | 66,75 | 67,50 | 58,00 | 61,25 | -3,54% | 400,00 |
| 21.11.2024 | 56,00 | 75,25 | 56,00 | 63,50 | 12,89% | 370,00 |
| 20.11.2024 | 43,80 | 58,75 | 43,00 | 56,25 | 28,72% | 40,00 |
| 19.11.2024 | 44,80 | 47,40 | 40,80 | 43,70 | -2,02% | 100,00 |
| 18.11.2024 | 43,00 | 50,75 | 42,10 | 44,60 | 5,69% | 300,00 |
| 15.11.2024 | 42,60 | 45,10 | 42,10 | 42,20 | -1,86% | - |
| 14.11.2024 | 45,00 | 49,25 | 42,70 | 43,00 | -4,44% | - |
| 13.11.2024 | 49,40 | 55,75 | 45,00 | 45,00 | -9,46% | - |
| 12.11.2024 | 51,45 | 54,50 | 44,70 | 49,70 | 1,84% | 3.874,00 |
| 11.11.2024 | 37,00 | 51,25 | 37,00 | 48,80 | 31,18% | 220,00 |
| 08.11.2024 | 35,20 | 37,70 | 33,70 | 37,20 | 5,68% | 400,00 |
| 07.11.2024 | 37,40 | 37,60 | 34,40 | 35,20 | -5,63% | 440,00 |
| 06.11.2024 | 38,00 | 43,60 | 36,40 | 37,30 | 4,48% | - |
| 05.11.2024 | 27,90 | 36,10 | 27,60 | 35,70 | 29,82% | - |
| 04.11.2024 | 28,10 | 28,80 | 26,70 | 27,50 | -2,83% | - |
| 01.11.2024 | 27,20 | 29,60 | 27,00 | 28,30 | 3,66% | - |
| 31.10.2024 | 29,40 | 30,30 | 26,90 | 27,30 | -7,14% | - |
| 30.10.2024 | 28,60 | 30,00 | 27,40 | 29,40 | -0,34% | - |
| 29.10.2024 | 27,30 | 30,30 | 26,90 | 29,50 | 7,66% | 5.472,00 |
| 28.10.2024 | 25,50 | 27,70 | 25,50 | 27,40 | 8,30% | - |
| 25.10.2024 | 25,20 | 26,20 | 25,10 | 25,30 | -0,78% | 15.444,00 |
| 24.10.2024 | 24,50 | 25,80 | 24,30 | 25,50 | 3,24% | 200,00 |
| 23.10.2024 | 25,10 | 25,30 | 24,00 | 24,70 | -1,98% | 200,00 |
| 22.10.2024 | 24,90 | 26,20 | 24,50 | 25,20 | 0,40% | 1.000,00 |
| 21.10.2024 | 24,80 | 25,60 | 24,60 | 25,10 | 1,62% | - |
| 18.10.2024 | 23,80 | 24,90 | 23,80 | 24,70 | 2,49% | 200,00 |
| 17.10.2024 | 24,80 | 25,20 | 24,00 | 24,10 | -2,43% | - |
| 16.10.2024 | 25,10 | 25,90 | 24,50 | 24,70 | -2,37% | - |
| 15.10.2024 | 25,30 | 25,30 | 24,00 | 25,30 | 0,80% | - |
| 14.10.2024 | 25,20 | 26,40 | 24,70 | 25,10 | -0,40% | 90,00 |
| 11.10.2024 | 23,00 | 25,70 | 23,00 | 25,20 | 7,23% | - |
| 10.10.2024 | 24,10 | 24,20 | 23,10 | 23,50 | -2,49% | - |
| 09.10.2024 | 23,30 | 24,50 | 23,00 | 24,10 | 2,55% | 400,00 |
| 08.10.2024 | 22,80 | 23,90 | 22,30 | 23,50 | 3,07% | 220,00 |
| 07.10.2024 | 22,60 | 23,50 | 21,70 | 22,80 | 0,44% | 760,00 |