61,000€
1,24%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 21,80 | 22,90 | 21,80 | 22,70 | 4,13% | - |
| 03.10.2024 | 21,80 | 22,30 | 21,30 | 21,80 | -0,46% | - |
| 02.10.2024 | 20,20 | 22,50 | 20,15 | 21,90 | 7,88% | - |
| 01.10.2024 | 21,00 | 21,50 | 20,15 | 20,30 | -3,79% | - |
| 30.09.2024 | 21,20 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 27.09.2024 | 20,80 | 22,10 | 20,80 | 21,30 | 0,95% | - |
| 26.09.2024 | 20,40 | 21,50 | 20,20 | 21,10 | 3,94% | - |
| 25.09.2024 | 20,40 | 20,90 | 20,15 | 20,30 | -0,98% | - |
| 24.09.2024 | 19,80 | 20,70 | 19,75 | 20,50 | 1,74% | 640,00 |
| 23.09.2024 | 21,00 | 21,40 | 19,60 | 20,15 | -3,59% | 570,00 |
| 20.09.2024 | 21,90 | 22,40 | 20,70 | 20,90 | -3,69% | - |
| 19.09.2024 | 22,20 | 24,20 | 21,70 | 21,70 | -2,69% | - |
| 18.09.2024 | 22,60 | 23,10 | 21,30 | 22,30 | -2,62% | - |
| 17.09.2024 | 22,80 | 24,00 | 22,50 | 22,90 | 0,00% | - |
| 16.09.2024 | 23,40 | 24,80 | 22,20 | 22,90 | -2,55% | - |
| 13.09.2024 | 22,20 | 23,80 | 22,20 | 23,50 | 5,38% | - |
| 12.09.2024 | 21,60 | 22,70 | 21,60 | 22,30 | 3,72% | - |
| 11.09.2024 | 21,10 | 21,70 | 20,70 | 21,50 | 0,94% | - |
| 10.09.2024 | 21,20 | 21,50 | 20,90 | 21,30 | 0,00% | 320,00 |
| 09.09.2024 | 21,50 | 22,00 | 21,00 | 21,30 | 0,00% | 210,00 |
| 06.09.2024 | 21,40 | 21,80 | 20,50 | 21,30 | 0,00% | - |
| 05.09.2024 | 21,70 | 22,20 | 21,10 | 21,30 | -1,84% | - |
| 04.09.2024 | 22,20 | 22,50 | 21,50 | 21,70 | -3,56% | - |
| 03.09.2024 | 24,20 | 25,00 | 22,10 | 22,50 | -7,79% | - |
| 02.09.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 1,24% | - |
| 30.08.2024 | 24,70 | 25,20 | 23,50 | 24,10 | -2,03% | 605,00 |
| 29.08.2024 | 24,80 | 26,10 | 24,50 | 24,60 | -1,99% | 260,00 |
| 28.08.2024 | 25,90 | 26,20 | 24,50 | 25,10 | -2,33% | - |
| 27.08.2024 | 26,00 | 26,60 | 25,40 | 25,70 | -1,53% | - |
| 26.08.2024 | 25,80 | 26,90 | 25,80 | 26,10 | -0,76% | - |
| 23.08.2024 | 25,20 | 26,50 | 25,20 | 26,30 | 2,33% | - |
| 22.08.2024 | 26,30 | 26,50 | 25,30 | 25,70 | -2,28% | - |
| 21.08.2024 | 25,80 | 26,70 | 25,70 | 26,30 | 0,77% | 425,00 |
| 20.08.2024 | 25,60 | 26,80 | 25,30 | 26,10 | 0,00% | - |
| 19.08.2024 | 26,50 | 26,80 | 25,50 | 26,10 | -1,51% | 250,00 |
| 16.08.2024 | 26,70 | 27,20 | 26,20 | 26,50 | -0,75% | - |
| 15.08.2024 | 25,50 | 26,90 | 25,20 | 26,70 | 4,71% | - |
| 14.08.2024 | 26,10 | 27,10 | 24,90 | 25,50 | -3,04% | - |
| 13.08.2024 | 25,00 | 26,80 | 25,00 | 26,30 | 6,05% | 20,00 |
| 12.08.2024 | 25,80 | 26,20 | 24,80 | 24,80 | -5,70% | - |
| 09.08.2024 | 26,10 | 26,70 | 25,40 | 26,30 | 1,54% | - |
| 08.08.2024 | 24,00 | 26,50 | 23,90 | 25,90 | 7,47% | 150,00 |
| 07.08.2024 | 25,40 | 26,90 | 23,90 | 24,10 | -3,21% | - |
| 06.08.2024 | 24,60 | 25,30 | 22,50 | 24,90 | 3,75% | - |
| 05.08.2024 | 24,90 | 26,50 | 19,40 | 24,00 | -9,43% | - |
| 02.08.2024 | 28,00 | 28,40 | 26,10 | 26,50 | -5,36% | 200,00 |
| 01.08.2024 | 30,70 | 30,80 | 27,70 | 28,00 | -8,79% | 300,00 |
| 31.07.2024 | 31,20 | 32,20 | 30,50 | 30,70 | -3,46% | - |
| 30.07.2024 | 30,70 | 31,90 | 29,70 | 31,80 | 4,26% | - |
| 29.07.2024 | 30,80 | 32,80 | 29,70 | 30,50 | -0,97% | 120,00 |
| 26.07.2024 | 29,70 | 31,90 | 29,70 | 30,80 | 4,41% | - |
| 25.07.2024 | 30,40 | 30,60 | 29,10 | 29,50 | -2,64% | 300,00 |
| 24.07.2024 | 31,30 | 32,10 | 30,00 | 30,30 | -3,50% | 200,00 |
| 23.07.2024 | 31,00 | 32,00 | 30,70 | 31,40 | -0,63% | - |
| 22.07.2024 | 31,00 | 31,80 | 29,60 | 31,60 | 2,27% | 200,00 |
| 19.07.2024 | 30,50 | 31,70 | 30,00 | 30,90 | 1,31% | 180,00 |
| 18.07.2024 | 32,80 | 33,60 | 30,10 | 30,50 | -8,41% | - |