29,200€
-7,59%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,30 | 29,80 | 27,90 | 29,30 | 0,00% | - |
| 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 |
| 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 |