59,500€
-1,65%
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 | 60,75 | 62,00 | 54,75 | 59,75 | -1,24% | - |
| 03.12.2024 | 57,75 | 60,75 | 55,00 | 60,50 | 4,31% | - |
| 02.12.2024 | 55,00 | 58,75 | 53,75 | 58,00 | 4,50% | - |
| 29.11.2024 | 58,00 | 62,25 | 53,75 | 55,50 | -4,31% | 183,00 |
| 28.11.2024 | 58,00 | 58,25 | 57,25 | 58,00 | 0,00% | 20,00 |
| 27.11.2024 | 50,75 | 59,75 | 50,75 | 58,00 | 13,73% | 176,00 |
| 26.11.2024 | 58,75 | 58,75 | 49,40 | 51,00 | -13,19% | 150,00 |
| 25.11.2024 | 60,75 | 75,50 | 58,25 | 58,75 | -4,47% | - |
| 22.11.2024 | 63,25 | 68,50 | 58,25 | 61,50 | -3,53% | 105,00 |
| 21.11.2024 | 56,75 | 74,75 | 56,75 | 63,75 | 12,33% | 474,00 |
| 20.11.2024 | 43,70 | 58,25 | 43,00 | 56,75 | 29,86% | - |
| 19.11.2024 | 43,90 | 47,80 | 41,20 | 43,70 | -0,91% | 460,00 |
| 18.11.2024 | 43,00 | 50,25 | 42,40 | 44,10 | 2,56% | 50,00 |
| 15.11.2024 | 43,10 | 46,10 | 42,10 | 43,00 | 0,00% | 20,00 |
| 14.11.2024 | 45,00 | 48,70 | 42,80 | 43,00 | -4,66% | 20,00 |
| 13.11.2024 | 49,60 | 55,75 | 45,00 | 45,10 | -9,71% | 130,00 |
| 12.11.2024 | 49,00 | 56,50 | 45,10 | 49,95 | 1,94% | 2.110,00 |
| 11.11.2024 | 37,20 | 51,00 | 36,80 | 49,00 | 31,72% | - |
| 08.11.2024 | 35,40 | 37,40 | 33,80 | 37,20 | 5,38% | 50,00 |
| 07.11.2024 | 37,40 | 37,70 | 34,50 | 35,30 | -5,61% | 89,00 |
| 06.11.2024 | 37,60 | 41,50 | 35,60 | 37,40 | 5,06% | 70,00 |
| 05.11.2024 | 28,10 | 36,10 | 28,10 | 35,60 | 27,14% | 781,00 |
| 04.11.2024 | 28,20 | 28,80 | 26,70 | 28,00 | -1,06% | 80,00 |
| 01.11.2024 | 27,10 | 29,60 | 27,00 | 28,30 | 4,43% | - |
| 31.10.2024 | 29,40 | 30,40 | 27,10 | 27,10 | -7,82% | - |
| 30.10.2024 | 29,40 | 29,90 | 27,60 | 29,40 | 1,73% | - |
| 29.10.2024 | 27,50 | 30,30 | 26,80 | 28,90 | 5,09% | - |
| 28.10.2024 | 25,50 | 27,70 | 25,50 | 27,50 | 7,84% | 175,00 |
| 25.10.2024 | 25,50 | 26,20 | 25,20 | 25,50 | 0,39% | 200,00 |
| 24.10.2024 | 24,70 | 25,70 | 23,90 | 25,40 | 3,25% | - |
| 23.10.2024 | 25,10 | 25,30 | 24,00 | 24,60 | -2,77% | - |
| 22.10.2024 | 24,90 | 26,20 | 24,60 | 25,30 | 1,61% | - |
| 21.10.2024 | 24,80 | 25,50 | 24,70 | 24,90 | 0,81% | 40,00 |
| 18.10.2024 | 23,80 | 24,90 | 23,80 | 24,70 | 4,22% | - |
| 17.10.2024 | 24,70 | 25,50 | 23,70 | 23,70 | -4,44% | 50,00 |
| 16.10.2024 | 25,10 | 25,90 | 24,60 | 24,80 | -1,20% | - |
| 15.10.2024 | 25,10 | 25,40 | 24,10 | 25,10 | -0,79% | 2.538,00 |
| 14.10.2024 | 25,10 | 26,40 | 24,30 | 25,30 | 0,80% | - |
| 11.10.2024 | 23,30 | 25,70 | 23,20 | 25,10 | 7,73% | - |
| 10.10.2024 | 24,10 | 24,20 | 23,20 | 23,30 | -3,32% | - |
| 09.10.2024 | 23,70 | 24,40 | 23,00 | 24,10 | 3,43% | 20,00 |
| 08.10.2024 | 23,10 | 23,80 | 21,70 | 23,30 | 1,30% | - |
| 07.10.2024 | 22,60 | 23,50 | 21,30 | 23,00 | 1,32% | - |
| 04.10.2024 | 21,80 | 22,90 | 21,80 | 22,70 | 3,65% | 20,00 |
| 03.10.2024 | 21,90 | 22,30 | 21,50 | 21,90 | 0,46% | - |
| 02.10.2024 | 20,30 | 22,40 | 20,15 | 21,80 | 6,86% | - |
| 01.10.2024 | 21,10 | 21,30 | 20,20 | 20,40 | -3,32% | - |
| 30.09.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -1,40% | 5,00 |
| 27.09.2024 | 21,10 | 22,10 | 21,00 | 21,40 | 1,42% | 50,00 |
| 26.09.2024 | 20,40 | 21,50 | 20,30 | 21,10 | 3,94% | - |
| 25.09.2024 | 20,40 | 20,90 | 20,30 | 20,30 | -0,49% | - |
| 24.09.2024 | 20,10 | 20,50 | 19,85 | 20,40 | 2,26% | 114,00 |
| 23.09.2024 | 20,90 | 21,60 | 19,65 | 19,95 | -4,55% | 127,00 |
| 20.09.2024 | 21,90 | 22,80 | 20,80 | 20,90 | -4,57% | - |
| 19.09.2024 | 22,30 | 23,70 | 21,80 | 21,90 | -1,79% | 25,00 |
| 18.09.2024 | 22,90 | 23,30 | 21,40 | 22,30 | -2,62% | - |
| 17.09.2024 | 22,90 | 24,00 | 22,60 | 22,90 | 0,00% | - |
| 16.09.2024 | 23,30 | 23,60 | 22,30 | 22,90 | -1,72% | - |
| 13.09.2024 | 22,20 | 23,70 | 22,20 | 23,30 | 4,48% | - |
| 12.09.2024 | 21,50 | 22,60 | 21,50 | 22,30 | 3,72% | - |
| 11.09.2024 | 21,40 | 21,50 | 20,90 | 21,50 | 0,94% | - |
| 10.09.2024 | 21,40 | 21,50 | 20,90 | 21,30 | -0,47% | - |
| 09.09.2024 | 21,30 | 22,20 | 21,10 | 21,40 | 0,94% | - |
| 06.09.2024 | 21,30 | 21,80 | 20,60 | 21,20 | -0,47% | - |
| 05.09.2024 | 21,70 | 22,10 | 21,10 | 21,30 | -1,84% | - |
| 04.09.2024 | 22,30 | 22,30 | 21,70 | 21,70 | -2,69% | - |
| 03.09.2024 | 24,10 | 25,00 | 22,10 | 22,30 | -7,47% | - |
| 02.09.2024 | 24,10 | 24,40 | 24,10 | 24,10 | 0,00% | - |
| 30.08.2024 | 24,70 | 25,30 | 23,70 | 24,10 | -2,43% | - |
| 29.08.2024 | 25,10 | 25,90 | 24,60 | 24,70 | -1,59% | - |
| 28.08.2024 | 25,70 | 26,30 | 24,50 | 25,10 | -3,09% | - |
| 27.08.2024 | 26,30 | 26,70 | 25,50 | 25,90 | -1,52% | - |
| 26.08.2024 | 26,10 | 26,80 | 25,80 | 26,30 | 0,77% | 50,00 |
| 23.08.2024 | 25,50 | 26,40 | 25,50 | 26,10 | 2,35% | - |
| 22.08.2024 | 26,30 | 26,50 | 25,50 | 25,50 | -4,14% | - |
| 21.08.2024 | 25,90 | 26,60 | 25,80 | 26,60 | 2,70% | - |
| 20.08.2024 | 25,90 | 26,70 | 25,40 | 25,90 | 0,00% | - |
| 19.08.2024 | 26,50 | 26,70 | 25,50 | 25,90 | -2,26% | 65,00 |
| 16.08.2024 | 26,70 | 27,20 | 26,20 | 26,50 | 0,00% | - |
| 15.08.2024 | 25,50 | 26,90 | 25,20 | 26,50 | 3,92% | 125,00 |
| 14.08.2024 | 26,10 | 27,20 | 25,00 | 25,50 | -2,30% | - |
| 13.08.2024 | 25,10 | 26,70 | 25,10 | 26,10 | 3,16% | - |
| 12.08.2024 | 26,10 | 26,10 | 25,00 | 25,30 | -3,07% | - |
| 09.08.2024 | 26,10 | 26,60 | 25,50 | 26,10 | 8,75% | 67,00 |
| 08.08.2024 | 24,10 | 26,50 | 23,90 | 24,00 | -0,41% | - |
| 07.08.2024 | 25,10 | 27,00 | 23,90 | 24,10 | -3,98% | 417,00 |
| 06.08.2024 | 22,80 | 25,40 | 22,50 | 25,10 | 8,66% | 10,00 |
| 05.08.2024 | 26,50 | 26,50 | 19,40 | 23,10 | -12,83% | 460,00 |
| 02.08.2024 | 27,90 | 29,70 | 26,40 | 26,50 | -5,36% | - |
| 01.08.2024 | 30,70 | 30,90 | 27,90 | 28,00 | -8,50% | - |
| 31.07.2024 | 31,80 | 32,20 | 30,50 | 30,60 | -3,77% | - |
| 30.07.2024 | 30,40 | 31,90 | 29,80 | 31,80 | 4,95% | - |
| 29.07.2024 | 30,80 | 32,70 | 29,80 | 30,30 | -1,62% | 250,00 |
| 26.07.2024 | 29,60 | 31,90 | 29,60 | 30,80 | 3,36% | - |
| 25.07.2024 | 30,40 | 30,60 | 29,10 | 29,80 | -2,93% | - |
| 24.07.2024 | 31,00 | 32,00 | 30,20 | 30,70 | -2,23% | - |
| 23.07.2024 | 31,40 | 31,80 | 30,90 | 31,40 | 0,00% | - |
| 22.07.2024 | 30,80 | 31,70 | 29,60 | 31,40 | 1,62% | 57,00 |
| 19.07.2024 | 30,80 | 31,70 | 30,10 | 30,90 | 1,31% | - |
| 18.07.2024 | 32,90 | 33,70 | 30,20 | 30,50 | -8,13% | - |