14,700€
-8,13%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,40 | 15,55 | 13,80 | 14,05 | -12,19% | 20,00 |
| 12.12.2025 | 16,40 | 16,45 | 15,20 | 16,00 | -7,51% | 700,00 |
| 11.12.2025 | 17,15 | 17,30 | 15,95 | 17,30 | -0,57% | 110,00 |
| 10.12.2025 | 17,45 | 17,80 | 16,50 | 17,40 | -2,79% | 200,00 |
| 09.12.2025 | 17,00 | 17,95 | 16,55 | 17,90 | 7,83% | - |
| 08.12.2025 | 16,90 | 16,90 | 15,80 | 16,60 | 2,15% | - |
| 05.12.2025 | 17,50 | 17,55 | 15,70 | 16,25 | -7,14% | - |
| 04.12.2025 | 17,45 | 17,75 | 17,10 | 17,50 | 1,74% | - |
| 03.12.2025 | 17,30 | 17,55 | 16,75 | 17,20 | 0,58% | - |
| 02.12.2025 | 17,10 | 17,80 | 17,00 | 17,10 | -5,00% | - |
| 01.12.2025 | 18,25 | 18,35 | 16,95 | 18,00 | -2,96% | - |
| 28.11.2025 | 18,05 | 19,30 | 17,95 | 18,55 | 4,21% | - |
| 27.11.2025 | 17,90 | 17,95 | 17,80 | 17,80 | -0,56% | 38,00 |
| 26.11.2025 | 17,60 | 18,05 | 17,20 | 17,90 | 3,47% | - |
| 25.11.2025 | 18,05 | 18,50 | 16,95 | 17,30 | -4,68% | - |
| 24.11.2025 | 16,75 | 18,70 | 16,40 | 18,15 | 15,97% | - |
| 21.11.2025 | 15,95 | 16,25 | 15,30 | 15,65 | -5,15% | - |
| 20.11.2025 | 17,45 | 18,10 | 16,00 | 16,50 | -3,23% | 50,00 |
| 19.11.2025 | 18,40 | 18,75 | 16,95 | 17,05 | -8,09% | - |
| 18.11.2025 | 16,75 | 18,60 | 16,25 | 18,55 | 7,54% | - |
| 17.11.2025 | 18,90 | 19,00 | 16,85 | 17,25 | -7,75% | 300,00 |
| 14.11.2025 | 19,75 | 20,10 | 18,30 | 18,70 | -5,32% | 150,00 |
| 13.11.2025 | 22,10 | 22,50 | 19,65 | 19,75 | -16,67% | - |
| 12.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 11.11.2025 | 25,30 | 25,40 | 22,70 | 23,30 | -6,80% | - |
| 10.11.2025 | 24,60 | 25,90 | 24,30 | 25,00 | 5,93% | - |
| 07.11.2025 | 23,90 | 24,00 | 22,10 | 23,60 | -3,28% | 300,00 |
| 06.11.2025 | 24,90 | 26,90 | 23,30 | 24,40 | -3,94% | - |
| 05.11.2025 | 20,90 | 25,70 | 20,90 | 25,40 | 22,71% | - |
| 04.11.2025 | 21,90 | 21,90 | 20,50 | 20,70 | -5,48% | - |
| 03.11.2025 | 22,80 | 23,90 | 21,50 | 21,90 | -0,90% | - |
| 31.10.2025 | 21,60 | 22,50 | 21,20 | 22,10 | 3,27% | - |
| 30.10.2025 | 22,40 | 22,80 | 21,00 | 21,40 | -4,89% | 350,00 |
| 29.10.2025 | 23,50 | 23,60 | 22,50 | 22,50 | -2,17% | - |
| 28.10.2025 | 26,80 | 27,00 | 22,40 | 23,00 | -15,75% | - |
| 27.10.2025 | 23,50 | 28,70 | 22,40 | 27,30 | 37,19% | - |
| 24.10.2025 | 19,65 | 20,70 | 19,25 | 19,90 | 1,02% | - |
| 23.10.2025 | 19,65 | 19,95 | 19,30 | 19,70 | 2,87% | - |
| 22.10.2025 | 20,00 | 20,30 | 18,70 | 19,15 | -4,73% | - |
| 21.10.2025 | 20,30 | 20,70 | 19,70 | 20,10 | -0,50% | - |
| 20.10.2025 | 19,90 | 21,10 | 19,80 | 20,20 | 1,25% | 50,00 |
| 17.10.2025 | 21,00 | 21,10 | 19,45 | 19,95 | -7,64% | 1.100,00 |
| 16.10.2025 | 21,70 | 22,10 | 20,90 | 21,60 | -0,92% | 195,00 |
| 15.10.2025 | 22,30 | 22,30 | 21,50 | 21,80 | -0,91% | 400,00 |
| 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 |