21,700€
-1,36%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,30 | 22,30 | 21,60 | 21,70 | -1,36% | 200,00 |
| 14.10.2025 | 22,40 | 22,80 | 21,30 | 22,00 | -3,51% | 100,00 |
| 13.10.2025 | 23,10 | 23,20 | 20,30 | 22,80 | -4,60% | 3.055,00 |
| 10.10.2025 | 24,70 | 24,90 | 23,10 | 23,90 | -2,45% | 1.024,00 |
| 09.10.2025 | 24,50 | 24,90 | 23,90 | 24,50 | 0,41% | 50,00 |
| 08.10.2025 | 24,60 | 24,90 | 23,90 | 24,40 | 0,41% | 442,00 |
| 07.10.2025 | 26,30 | 26,70 | 24,10 | 24,30 | -7,60% | - |
| 06.10.2025 | 26,30 | 27,80 | 26,10 | 26,30 | 2,73% | - |
| 03.10.2025 | 26,50 | 26,90 | 25,40 | 25,60 | -5,19% | 2.642,00 |
| 02.10.2025 | 26,50 | 27,50 | 25,90 | 27,00 | 3,05% | 2.200,00 |
| 01.10.2025 | 25,60 | 26,90 | 25,60 | 26,20 | 2,34% | 681,00 |
| 30.09.2025 | 25,70 | 25,70 | 24,40 | 25,60 | 2,81% | 800,00 |
| 29.09.2025 | 24,40 | 25,30 | 23,90 | 24,90 | 0,81% | 1.716,00 |
| 26.09.2025 | 25,80 | 26,50 | 23,90 | 24,70 | -3,14% | - |
| 25.09.2025 | 26,80 | 27,40 | 24,50 | 25,50 | -7,27% | 20,00 |
| 24.09.2025 | 27,80 | 28,90 | 26,90 | 27,50 | 0,36% | 400,00 |
| 23.09.2025 | 27,80 | 29,50 | 26,50 | 27,40 | -1,44% | 330,00 |
| 22.09.2025 | 24,60 | 33,00 | 24,20 | 27,80 | 11,65% | 370,00 |
| 19.09.2025 | 24,90 | 25,20 | 24,10 | 24,90 | 0,00% | 40,00 |
| 18.09.2025 | 23,90 | 25,10 | 23,80 | 24,90 | 6,87% | - |
| 17.09.2025 | 24,60 | 24,70 | 22,90 | 23,30 | -4,12% | 50,00 |
| 16.09.2025 | 24,10 | 24,50 | 23,50 | 24,30 | -1,62% | - |
| 15.09.2025 | 25,30 | 25,70 | 24,50 | 24,70 | 0,82% | - |
| 12.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 11.09.2025 | 24,00 | 25,30 | 23,90 | 24,70 | 2,07% | - |
| 10.09.2025 | 24,20 | 24,80 | 24,00 | 24,20 | 0,41% | 500,00 |
| 09.09.2025 | 24,20 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 08.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 05.09.2025 | 25,10 | 25,10 | 23,70 | 23,90 | -0,83% | - |
| 04.09.2025 | 24,70 | 25,40 | 23,70 | 24,10 | -3,21% | - |
| 03.09.2025 | 25,40 | 25,80 | 24,50 | 24,90 | -1,58% | - |
| 02.09.2025 | 25,50 | 26,00 | 24,50 | 25,30 | -0,39% | - |
| 01.09.2025 | 25,20 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 29.08.2025 | 26,00 | 26,30 | 25,10 | 25,50 | -3,04% | - |
| 28.08.2025 | 26,40 | 27,50 | 25,90 | 26,30 | 0,00% | 338,00 |
| 27.08.2025 | 26,70 | 26,80 | 25,90 | 26,30 | -0,75% | - |
| 26.08.2025 | 25,80 | 26,70 | 25,40 | 26,50 | 2,32% | - |
| 25.08.2025 | 26,60 | 27,00 | 25,60 | 25,90 | -3,72% | 1.400,00 |
| 22.08.2025 | 26,10 | 27,70 | 25,70 | 26,90 | 3,86% | - |
| 21.08.2025 | 26,80 | 27,00 | 25,90 | 25,90 | -3,36% | - |
| 20.08.2025 | 27,40 | 27,70 | 26,30 | 26,80 | -1,83% | - |
| 19.08.2025 | 28,70 | 29,20 | 27,00 | 27,30 | -5,54% | - |
| 18.08.2025 | 28,80 | 29,50 | 27,90 | 28,90 | -0,69% | - |
| 15.08.2025 | 30,40 | 30,40 | 28,30 | 29,10 | -3,32% | - |
| 14.08.2025 | 30,40 | 30,40 | 28,30 | 30,10 | -1,31% | - |
| 13.08.2025 | 29,40 | 30,80 | 29,40 | 30,50 | 2,69% | - |
| 12.08.2025 | 30,40 | 30,60 | 29,50 | 29,70 | -2,62% | - |
| 11.08.2025 | 31,70 | 32,60 | 29,90 | 30,50 | -1,93% | - |
| 08.08.2025 | 32,30 | 32,80 | 30,30 | 31,10 | -3,12% | - |
| 07.08.2025 | 30,60 | 32,40 | 30,60 | 32,10 | 5,25% | - |
| 06.08.2025 | 30,40 | 30,90 | 29,10 | 30,50 | 1,33% | - |
| 05.08.2025 | 30,50 | 31,60 | 29,40 | 30,10 | -1,31% | - |
| 04.08.2025 | 29,80 | 30,90 | 29,40 | 30,50 | 2,35% | - |
| 01.08.2025 | 31,10 | 31,20 | 29,60 | 29,80 | -5,40% | - |
| 31.07.2025 | 31,50 | 32,80 | 30,90 | 31,50 | 0,00% | 419,00 |
| 30.07.2025 | 31,80 | 32,40 | 31,10 | 31,50 | -0,63% | - |
| 29.07.2025 | 34,00 | 34,60 | 31,30 | 31,70 | -6,49% | 250,00 |
| 28.07.2025 | 32,90 | 34,10 | 32,40 | 33,90 | 5,28% | 50,00 |
| 25.07.2025 | 32,70 | 32,80 | 30,70 | 32,20 | -2,72% | - |
| 24.07.2025 | 33,30 | 33,70 | 32,30 | 33,10 | -0,90% | - |
| 23.07.2025 | 34,20 | 34,80 | 32,40 | 33,40 | -2,62% | 200,00 |
| 22.07.2025 | 33,50 | 35,00 | 33,00 | 34,30 | 1,18% | 70,00 |
| 21.07.2025 | 35,40 | 36,90 | 33,80 | 33,90 | -4,51% | 60,00 |
| 18.07.2025 | 37,60 | 38,80 | 35,30 | 35,50 | -5,84% | - |
| 17.07.2025 | 37,10 | 38,70 | 36,20 | 37,70 | 2,72% | - |
| 16.07.2025 | 37,00 | 38,40 | 36,00 | 36,70 | 1,10% | - |
| 15.07.2025 | 38,70 | 38,90 | 35,00 | 36,30 | -6,44% | - |
| 14.07.2025 | 39,50 | 40,60 | 37,90 | 38,80 | -0,26% | - |
| 11.07.2025 | 40,90 | 41,10 | 37,80 | 38,90 | -1,27% | 138,00 |
| 10.07.2025 | 35,90 | 41,70 | 35,70 | 39,40 | 9,14% | - |
| 09.07.2025 | 35,80 | 37,10 | 34,50 | 36,10 | 1,12% | 124,00 |
| 08.07.2025 | 33,40 | 37,70 | 33,40 | 35,70 | 7,85% | 16,00 |
| 07.07.2025 | 33,90 | 34,20 | 31,60 | 33,10 | -1,49% | - |
| 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 |