21,800€
-0,91%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,70 | 21,90 | 21,50 | 21,90 | -0,45% | - |
| 15.10.2025 | 22,20 | 22,40 | 21,60 | 22,00 | -0,45% | 4,00 |
| 14.10.2025 | 22,20 | 22,50 | 21,20 | 22,10 | -3,49% | 250,00 |
| 13.10.2025 | 23,10 | 23,70 | 20,40 | 22,90 | -2,55% | 690,00 |
| 10.10.2025 | 24,50 | 24,90 | 23,10 | 23,50 | -4,47% | 8.343,00 |
| 09.10.2025 | 24,40 | 24,80 | 24,30 | 24,60 | 0,00% | 603,00 |
| 08.10.2025 | 24,70 | 24,80 | 24,00 | 24,60 | -0,81% | 1.208,00 |
| 07.10.2025 | 26,00 | 26,80 | 24,10 | 24,80 | -7,12% | 413,00 |
| 06.10.2025 | 26,00 | 27,70 | 26,00 | 26,70 | 2,69% | 1.878,00 |
| 03.10.2025 | 26,70 | 27,10 | 25,60 | 26,00 | -3,70% | 729,00 |
| 02.10.2025 | 26,30 | 27,40 | 25,90 | 27,00 | 2,27% | 771,00 |
| 01.10.2025 | 25,50 | 26,80 | 25,50 | 26,40 | 3,53% | 2.345,00 |
| 30.09.2025 | 25,10 | 25,80 | 25,00 | 25,50 | 4,51% | 1.020,00 |
| 29.09.2025 | 24,40 | 25,00 | 23,90 | 24,40 | -1,21% | - |
| 26.09.2025 | 26,20 | 26,50 | 23,90 | 24,70 | -7,84% | 5.145,00 |
| 25.09.2025 | 27,00 | 27,20 | 26,80 | 26,80 | -2,55% | - |
| 24.09.2025 | 27,40 | 28,90 | 27,10 | 27,50 | 2,61% | 2.156,00 |
| 23.09.2025 | 27,70 | 29,40 | 26,70 | 26,80 | -2,55% | 1.796,00 |
| 22.09.2025 | 24,80 | 34,20 | 24,20 | 27,50 | 11,34% | 895,00 |
| 19.09.2025 | 25,10 | 25,20 | 24,70 | 24,70 | -1,59% | - |
| 18.09.2025 | 23,50 | 25,10 | 23,50 | 25,10 | 2,87% | 3.309,00 |
| 17.09.2025 | 24,10 | 24,80 | 24,10 | 24,40 | 0,83% | - |
| 16.09.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -2,81% | - |
| 15.09.2025 | 24,90 | 25,70 | 24,70 | 24,90 | 1,22% | - |
| 12.09.2025 | 24,50 | 25,10 | 24,50 | 24,60 | 2,07% | - |
| 11.09.2025 | 24,30 | 24,30 | 24,00 | 24,10 | -0,41% | - |
| 10.09.2025 | 24,20 | 24,20 | 23,90 | 24,20 | 0,00% | - |
| 09.09.2025 | 24,00 | 24,20 | 23,90 | 24,20 | 1,26% | - |
| 08.09.2025 | 24,30 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 05.09.2025 | 24,90 | 25,10 | 23,70 | 24,10 | 0,84% | 3.143,00 |
| 04.09.2025 | 24,90 | 25,40 | 23,70 | 23,90 | -3,24% | 150,00 |
| 03.09.2025 | 25,30 | 25,80 | 24,70 | 24,70 | -2,37% | 68,00 |
| 02.09.2025 | 25,40 | 25,90 | 24,70 | 25,30 | -0,39% | - |
| 01.09.2025 | 25,30 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 29.08.2025 | 26,20 | 26,30 | 25,10 | 25,50 | -3,04% | 100,00 |
| 28.08.2025 | 26,40 | 27,40 | 25,90 | 26,30 | 0,77% | 509,00 |
| 27.08.2025 | 26,70 | 26,90 | 25,90 | 26,10 | -0,76% | - |
| 26.08.2025 | 26,10 | 26,70 | 25,50 | 26,30 | 0,77% | 25,00 |
| 25.08.2025 | 26,90 | 26,90 | 25,70 | 26,10 | -3,69% | - |
| 22.08.2025 | 25,90 | 27,60 | 25,80 | 27,10 | 4,63% | 7.917,00 |
| 21.08.2025 | 27,00 | 27,10 | 25,90 | 25,90 | -4,07% | - |
| 20.08.2025 | 27,30 | 27,80 | 26,40 | 27,00 | -1,82% | 5.944,00 |
| 19.08.2025 | 28,80 | 29,20 | 27,10 | 27,50 | -4,51% | - |
| 18.08.2025 | 29,00 | 29,40 | 28,00 | 28,80 | -0,35% | 60,00 |
| 15.08.2025 | 30,20 | 30,30 | 28,30 | 28,90 | -4,62% | 86,00 |
| 14.08.2025 | 30,30 | 31,30 | 28,30 | 30,30 | -0,66% | 85,00 |
| 13.08.2025 | 29,70 | 30,70 | 29,40 | 30,50 | 3,39% | - |
| 12.08.2025 | 30,40 | 30,70 | 29,50 | 29,50 | -3,28% | 435,00 |
| 11.08.2025 | 31,80 | 32,70 | 30,10 | 30,50 | -1,93% | 321,00 |
| 08.08.2025 | 32,00 | 32,70 | 30,50 | 31,10 | -3,72% | - |
| 07.08.2025 | 30,60 | 32,30 | 30,60 | 32,30 | 5,21% | - |
| 06.08.2025 | 30,20 | 30,70 | 29,00 | 30,70 | 1,99% | 160,00 |
| 05.08.2025 | 31,30 | 31,40 | 29,50 | 30,10 | -1,95% | 94,00 |
| 04.08.2025 | 29,70 | 30,70 | 29,70 | 30,70 | 3,02% | 100,00 |
| 01.08.2025 | 31,40 | 31,40 | 29,60 | 29,80 | -4,79% | - |
| 31.07.2025 | 31,50 | 32,60 | 31,10 | 31,30 | -0,63% | 560,00 |
| 30.07.2025 | 31,80 | 32,40 | 31,30 | 31,50 | 0,00% | 480,00 |
| 29.07.2025 | 33,80 | 34,60 | 31,30 | 31,50 | -7,08% | - |
| 28.07.2025 | 32,80 | 34,00 | 32,00 | 33,90 | 4,95% | 150,00 |
| 25.07.2025 | 32,90 | 32,90 | 30,80 | 32,30 | -2,42% | 1.044,00 |
| 24.07.2025 | 33,30 | 33,70 | 32,40 | 33,10 | -1,19% | 515,00 |
| 23.07.2025 | 34,40 | 34,80 | 32,50 | 33,50 | -1,76% | 503,00 |
| 22.07.2025 | 33,50 | 34,90 | 33,00 | 34,10 | -2,57% | 1.089,00 |
| 21.07.2025 | 35,60 | 37,00 | 34,90 | 35,00 | -1,41% | 568,00 |
| 18.07.2025 | 37,80 | 38,60 | 35,50 | 35,50 | -5,59% | 96,00 |
| 17.07.2025 | 37,10 | 38,60 | 36,20 | 37,60 | 2,45% | 2.203,00 |
| 16.07.2025 | 36,40 | 38,20 | 36,10 | 36,70 | 1,10% | 685,00 |
| 15.07.2025 | 38,80 | 38,80 | 35,10 | 36,30 | -6,44% | 697,00 |
| 14.07.2025 | 38,50 | 40,70 | 37,90 | 38,80 | 0,00% | 52,00 |
| 11.07.2025 | 40,40 | 42,40 | 38,00 | 38,80 | -1,52% | 1.773,00 |
| 10.07.2025 | 36,30 | 41,70 | 35,80 | 39,40 | 9,14% | 2.255,00 |
| 09.07.2025 | 35,50 | 37,10 | 34,50 | 36,10 | 1,69% | 673,00 |
| 08.07.2025 | 33,30 | 37,60 | 33,20 | 35,50 | 6,93% | 1.257,00 |
| 07.07.2025 | 33,70 | 34,00 | 31,70 | 33,20 | -0,90% | 2.604,00 |
| 04.07.2025 | 34,40 | 34,40 | 32,30 | 33,50 | -2,62% | - |
| 03.07.2025 | 33,50 | 34,50 | 33,00 | 34,40 | 2,38% | 2.379,00 |
| 02.07.2025 | 30,00 | 34,00 | 0,00 | 33,60 | 10,89% | 7.698,00 |
| 01.07.2025 | 32,80 | 33,40 | 30,10 | 30,30 | -8,46% | - |
| 30.06.2025 | 33,00 | 34,20 | 32,00 | 33,10 | 0,91% | - |
| 27.06.2025 | 33,20 | 34,40 | 32,50 | 32,80 | -1,20% | - |
| 26.06.2025 | 35,20 | 35,20 | 31,30 | 33,20 | -5,41% | - |
| 25.06.2025 | 35,60 | 37,70 | 34,30 | 35,10 | -2,50% | - |
| 24.06.2025 | 37,50 | 38,10 | 34,40 | 36,00 | -0,28% | 10,00 |
| 23.06.2025 | 31,10 | 36,60 | 29,40 | 36,10 | 15,34% | 2.170,00 |
| 20.06.2025 | 29,20 | 32,30 | 28,70 | 31,30 | 7,56% | 13.137,00 |
| 19.06.2025 | 27,90 | 30,20 | 27,70 | 29,10 | 4,30% | - |
| 18.06.2025 | 25,50 | 28,00 | 24,70 | 27,90 | 12,96% | - |
| 17.06.2025 | 25,90 | 26,60 | 24,30 | 24,70 | -6,08% | 5.940,00 |
| 16.06.2025 | 25,70 | 27,40 | 25,70 | 26,30 | 2,33% | 250,00 |
| 13.06.2025 | 26,50 | 26,50 | 25,10 | 25,70 | -3,38% | 2.460,00 |
| 12.06.2025 | 28,00 | 28,40 | 26,20 | 26,60 | -3,97% | 1.431,00 |
| 11.06.2025 | 27,40 | 28,10 | 26,70 | 27,70 | 0,73% | 71,00 |
| 10.06.2025 | 29,60 | 30,60 | 25,10 | 27,50 | -7,41% | 9.117,00 |
| 09.06.2025 | 29,40 | 30,20 | 28,50 | 29,70 | 2,77% | 245,00 |
| 06.06.2025 | 28,60 | 30,20 | 28,60 | 28,90 | 1,40% | 417,00 |
| 05.06.2025 | 31,20 | 32,20 | 28,50 | 28,50 | -9,24% | 311,00 |
| 04.06.2025 | 31,50 | 32,40 | 29,50 | 31,40 | 0,32% | 1.080,00 |
| 03.06.2025 | 31,10 | 32,30 | 30,30 | 31,30 | 0,97% | 2.001,00 |
| 02.06.2025 | 35,50 | 35,90 | 30,70 | 31,00 | -12,18% | 1.046,00 |
| 30.05.2025 | 35,20 | 36,60 | 33,50 | 35,30 | -0,56% | - |