29,100€
2,11%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 37,60 | 39,40 | 35,30 | 35,50 | -3,01% | 1.285,00 |
| 28.05.2025 | 37,80 | 38,80 | 35,70 | 36,60 | -4,19% | 1.414,00 |
| 27.05.2025 | 39,90 | 41,00 | 37,50 | 38,20 | -4,74% | 575,00 |
| 26.05.2025 | 38,50 | 41,60 | 38,40 | 40,10 | 2,56% | 312,00 |
| 23.05.2025 | 39,80 | 40,20 | 35,80 | 39,10 | -1,76% | 1.324,00 |
| 22.05.2025 | 40,50 | 44,50 | 38,50 | 39,80 | 0,51% | 598,00 |
| 21.05.2025 | 38,10 | 42,80 | 37,50 | 39,60 | 6,74% | 2.683,00 |
| 20.05.2025 | 38,60 | 40,80 | 35,40 | 37,10 | -3,39% | 614,00 |
| 19.05.2025 | 35,10 | 40,50 | 33,60 | 38,40 | 4,35% | 2.334,00 |
| 16.05.2025 | 28,30 | 38,70 | 28,30 | 36,80 | 30,50% | 30,00 |
| 15.05.2025 | 28,90 | 30,10 | 27,10 | 28,20 | -2,42% | 102,00 |
| 14.05.2025 | 32,80 | 33,20 | 28,70 | 28,90 | -11,62% | 3.750,00 |
| 13.05.2025 | 31,80 | 33,60 | 30,90 | 32,70 | 3,81% | 125,00 |
| 12.05.2025 | 31,10 | 35,80 | 31,10 | 31,50 | 1,61% | 760,00 |
| 09.05.2025 | 32,20 | 32,40 | 30,00 | 31,00 | -1,27% | 15,00 |
| 08.05.2025 | 29,80 | 32,60 | 29,20 | 31,40 | 7,17% | 1.907,00 |
| 07.05.2025 | 30,20 | 31,50 | 28,30 | 29,30 | 0,69% | 1.330,00 |
| 06.05.2025 | 29,80 | 29,90 | 28,30 | 29,10 | -2,35% | - |
| 05.05.2025 | 31,40 | 32,00 | 29,20 | 29,80 | -6,88% | 500,00 |
| 02.05.2025 | 29,80 | 32,60 | 29,20 | 32,00 | 12,28% | 37,00 |
| 30.04.2025 | 30,00 | 30,00 | 28,10 | 28,50 | -4,68% | - |
| 29.04.2025 | 31,30 | 31,80 | 29,30 | 29,90 | -3,86% | 800,00 |
| 28.04.2025 | 30,40 | 34,60 | 29,90 | 31,10 | -3,72% | 470,00 |
| 25.04.2025 | 30,00 | 33,50 | 30,00 | 32,30 | 6,60% | 855,00 |
| 24.04.2025 | 30,30 | 31,10 | 29,80 | 30,30 | 0,00% | - |
| 23.04.2025 | 29,10 | 32,50 | 29,10 | 30,30 | 3,41% | - |
| 22.04.2025 | 28,50 | 30,10 | 26,20 | 29,30 | 2,09% | 18,00 |
| 17.04.2025 | 27,40 | 28,70 | 27,10 | 28,70 | 5,51% | 1.021,00 |
| 16.04.2025 | 30,00 | 30,60 | 27,10 | 27,20 | -10,82% | 2,00 |
| 15.04.2025 | 30,20 | 30,80 | 29,80 | 30,50 | 1,33% | - |
| 14.04.2025 | 29,80 | 31,10 | 29,00 | 30,10 | 0,67% | 1.316,00 |
| 11.04.2025 | 29,10 | 29,90 | 27,90 | 29,90 | 2,75% | 1.000,00 |
| 10.04.2025 | 32,00 | 32,20 | 28,80 | 29,10 | -9,63% | 2,00 |
| 09.04.2025 | 29,20 | 33,10 | 27,20 | 32,20 | 11,42% | - |
| 08.04.2025 | 31,20 | 32,70 | 28,50 | 28,90 | -7,96% | - |
| 07.04.2025 | 30,90 | 33,10 | 27,00 | 31,40 | 2,28% | 1.200,00 |
| 04.04.2025 | 30,80 | 31,60 | 28,00 | 30,70 | -1,29% | 350,00 |
| 03.04.2025 | 33,30 | 33,30 | 30,00 | 31,10 | -9,06% | - |
| 02.04.2025 | 33,70 | 34,80 | 32,40 | 34,20 | 0,88% | - |
| 01.04.2025 | 33,40 | 34,90 | 32,50 | 33,90 | 1,19% | 30,00 |
| 31.03.2025 | 33,70 | 34,10 | 32,00 | 33,50 | -1,47% | - |
| 28.03.2025 | 34,20 | 34,60 | 32,50 | 34,00 | -0,87% | 100,00 |
| 27.03.2025 | 36,80 | 37,00 | 34,10 | 34,30 | -5,51% | 600,00 |
| 26.03.2025 | 39,40 | 39,70 | 35,70 | 36,30 | -7,40% | 300,00 |
| 25.03.2025 | 39,80 | 40,20 | 38,20 | 39,20 | -2,73% | - |
| 24.03.2025 | 36,20 | 40,30 | 36,20 | 40,30 | 11,63% | - |
| 21.03.2025 | 35,80 | 36,40 | 34,90 | 36,10 | 1,12% | - |
| 20.03.2025 | 36,80 | 37,80 | 35,40 | 35,70 | -2,72% | 50,00 |
| 19.03.2025 | 32,50 | 37,20 | 32,40 | 36,70 | 12,92% | 100,00 |
| 18.03.2025 | 32,80 | 32,80 | 31,20 | 32,50 | -1,81% | 70,00 |
| 17.03.2025 | 31,60 | 33,40 | 30,80 | 33,10 | 4,75% | 40,00 |
| 14.03.2025 | 30,00 | 32,10 | 30,00 | 31,60 | 5,33% | - |
| 13.03.2025 | 30,50 | 31,70 | 29,70 | 30,00 | -2,28% | - |
| 12.03.2025 | 30,10 | 32,10 | 29,70 | 30,70 | 1,99% | 18,00 |
| 11.03.2025 | 30,20 | 31,00 | 28,30 | 30,10 | -0,33% | 40,00 |
| 10.03.2025 | 34,20 | 34,30 | 29,50 | 30,20 | -12,21% | 159,00 |
| 07.03.2025 | 33,50 | 34,90 | 31,20 | 34,40 | 2,69% | 770,00 |
| 06.03.2025 | 35,60 | 37,10 | 32,60 | 33,50 | -5,90% | - |
| 05.03.2025 | 36,10 | 37,90 | 35,00 | 35,60 | -2,20% | - |
| 04.03.2025 | 37,00 | 37,20 | 33,90 | 36,40 | -1,62% | 57,00 |
| 03.03.2025 | 40,80 | 46,30 | 36,50 | 37,00 | -9,09% | 20,00 |
| 28.02.2025 | 39,10 | 40,70 | 35,00 | 40,70 | 4,36% | 1.013,00 |
| 27.02.2025 | 41,90 | 43,60 | 38,50 | 39,00 | -6,47% | 50,00 |
| 26.02.2025 | 40,30 | 42,10 | 39,30 | 41,70 | 3,22% | - |
| 25.02.2025 | 42,40 | 46,10 | 38,20 | 40,40 | -4,49% | 365,00 |
| 24.02.2025 | 45,50 | 46,30 | 42,30 | 42,30 | -7,24% | 54,00 |
| 21.02.2025 | 50,05 | 51,25 | 45,50 | 45,60 | -8,62% | 42,00 |
| 20.02.2025 | 49,70 | 50,75 | 48,10 | 49,90 | 0,20% | 750,00 |
| 19.02.2025 | 48,60 | 51,50 | 48,60 | 49,80 | 2,47% | - |
| 18.02.2025 | 48,50 | 48,90 | 46,40 | 48,60 | 0,21% | - |
| 17.02.2025 | 47,20 | 48,50 | 47,00 | 48,50 | 2,75% | 30,00 |
| 14.02.2025 | 47,70 | 48,10 | 46,80 | 47,20 | 0,00% | - |
| 13.02.2025 | 45,90 | 47,20 | 45,40 | 47,20 | 2,61% | - |
| 12.02.2025 | 45,30 | 46,40 | 43,80 | 46,00 | 1,77% | 200,00 |
| 11.02.2025 | 48,20 | 49,70 | 45,00 | 45,20 | -6,22% | 100,00 |
| 10.02.2025 | 48,00 | 49,20 | 47,90 | 48,20 | 1,26% | 350,00 |
| 07.02.2025 | 48,10 | 49,65 | 46,90 | 47,60 | -1,24% | - |
| 06.02.2025 | 49,70 | 50,80 | 47,50 | 48,20 | -2,82% | - |
| 05.02.2025 | 49,40 | 49,80 | 48,70 | 49,60 | 0,20% | - |
| 04.02.2025 | 49,10 | 49,95 | 48,20 | 49,50 | 0,61% | - |
| 03.02.2025 | 50,15 | 50,75 | 46,20 | 49,20 | -1,70% | 100,00 |
| 31.01.2025 | 50,25 | 51,25 | 48,40 | 50,05 | 0,50% | - |
| 30.01.2025 | 49,95 | 51,50 | 49,20 | 49,80 | -0,20% | - |
| 29.01.2025 | 50,30 | 50,75 | 47,70 | 49,90 | 0,00% | - |
| 28.01.2025 | 48,10 | 50,75 | 47,50 | 49,90 | 3,74% | 150,00 |
| 27.01.2025 | 52,75 | 53,00 | 47,40 | 48,10 | -7,94% | 678,00 |
| 24.01.2025 | 49,80 | 55,00 | 49,80 | 52,25 | -11,06% | 185,00 |
| 23.01.2025 | 59,00 | 61,00 | 57,75 | 58,75 | -1,67% | - |
| 22.01.2025 | 62,25 | 63,25 | 58,75 | 59,75 | -4,02% | - |
| 21.01.2025 | 61,25 | 63,50 | 59,25 | 62,25 | 1,63% | - |
| 20.01.2025 | 63,75 | 64,75 | 60,50 | 61,25 | -3,54% | - |
| 17.01.2025 | 56,75 | 64,75 | 56,75 | 63,50 | 11,89% | 56,00 |
| 16.01.2025 | 55,50 | 56,75 | 52,75 | 56,75 | 3,65% | 148,00 |
| 15.01.2025 | 53,50 | 56,25 | 53,25 | 54,75 | 2,82% | 88,00 |