30,900€
-0,64%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 51,50 | 54,75 | 50,75 | 53,25 | 3,90% | 70,00 |
| 13.01.2025 | 49,70 | 51,25 | 44,40 | 51,25 | 1,99% | - |
| 10.01.2025 | 48,40 | 50,75 | 47,30 | 50,25 | 3,82% | 130,00 |
| 09.01.2025 | 48,60 | 49,20 | 48,20 | 48,40 | -0,62% | 60,00 |
| 08.01.2025 | 53,50 | 54,00 | 46,60 | 48,70 | -8,54% | 60,00 |
| 07.01.2025 | 57,25 | 57,50 | 52,75 | 53,25 | -6,17% | 48,00 |
| 06.01.2025 | 57,25 | 59,75 | 56,25 | 56,75 | -0,87% | 15,00 |
| 03.01.2025 | 53,00 | 57,25 | 51,75 | 57,25 | 7,51% | - |
| 02.01.2025 | 61,50 | 61,50 | 51,75 | 53,25 | -10,88% | 50,00 |
| 30.12.2024 | 61,50 | 61,50 | 58,25 | 59,75 | -2,85% | 33,00 |
| 27.12.2024 | 67,25 | 68,00 | 61,25 | 61,50 | 4,24% | - |
| 23.12.2024 | 59,25 | 61,25 | 57,25 | 59,00 | -0,42% | 85,00 |
| 20.12.2024 | 59,25 | 62,25 | 55,25 | 59,25 | -2,47% | 90,00 |
| 19.12.2024 | 63,00 | 66,75 | 58,75 | 60,75 | -3,19% | 58,00 |
| 18.12.2024 | 71,75 | 72,25 | 62,00 | 62,75 | -12,85% | 15,00 |
| 17.12.2024 | 70,25 | 77,50 | 69,50 | 72,00 | 2,86% | 535,00 |
| 16.12.2024 | 64,50 | 72,50 | 64,50 | 70,00 | 8,11% | 170,00 |
| 13.12.2024 | 66,25 | 70,00 | 62,50 | 64,75 | -3,00% | - |
| 12.12.2024 | 61,50 | 69,75 | 60,75 | 66,75 | 8,98% | 1,00 |
| 11.12.2024 | 57,00 | 61,75 | 56,25 | 61,25 | 8,41% | 15,00 |
| 10.12.2024 | 58,75 | 60,25 | 56,00 | 56,50 | -3,83% | - |
| 09.12.2024 | 58,25 | 62,25 | 56,50 | 58,75 | 0,86% | 268,00 |
| 06.12.2024 | 55,25 | 60,25 | 55,00 | 58,25 | 5,43% | - |
| 05.12.2024 | 59,50 | 67,25 | 54,25 | 55,25 | -7,53% | 30,00 |
| 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% | - |