13,650€
-14,42%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,55 | 15,55 | 13,80 | 14,10 | -11,60% | - |
| 12.12.2025 | 16,40 | 16,45 | 15,90 | 15,95 | -2,45% | - |
| 11.12.2025 | 17,40 | 17,40 | 16,30 | 16,35 | -8,91% | - |
| 09.12.2025 | 17,00 | 17,95 | 16,55 | 17,95 | 8,46% | 100,00 |
| 08.12.2025 | 16,00 | 16,80 | 15,80 | 16,55 | 0,61% | - |
| 05.12.2025 | 17,50 | 17,60 | 16,25 | 16,45 | -5,46% | - |
| 04.12.2025 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 03.12.2025 | 17,20 | 17,60 | 17,05 | 17,50 | 0,86% | - |
| 02.12.2025 | 17,20 | 17,50 | 17,20 | 17,35 | -4,67% | - |
| 01.12.2025 | 18,75 | 18,75 | 18,20 | 18,20 | -2,93% | - |
| 28.11.2025 | 17,95 | 19,30 | 17,95 | 18,75 | 4,17% | - |
| 27.11.2025 | 17,85 | 18,05 | 17,85 | 18,00 | 0,28% | - |
| 26.11.2025 | 17,75 | 18,05 | 17,25 | 17,95 | 3,46% | 1.500,00 |
| 25.11.2025 | 18,15 | 18,50 | 16,95 | 17,35 | -2,53% | - |
| 24.11.2025 | 16,50 | 17,85 | 16,50 | 17,80 | 11,95% | - |
| 21.11.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -6,74% | - |
| 20.11.2025 | 17,40 | 17,95 | 16,90 | 17,05 | 0,59% | 200,00 |
| 19.11.2025 | 18,35 | 18,65 | 16,95 | 16,95 | -8,63% | - |
| 18.11.2025 | 17,10 | 18,60 | 16,00 | 18,55 | 6,92% | 70,00 |
| 17.11.2025 | 18,95 | 19,00 | 17,25 | 17,35 | -11,48% | - |
| 14.11.2025 | 19,80 | 20,10 | 18,30 | 19,60 | -1,26% | 30,00 |
| 13.11.2025 | 21,80 | 22,60 | 19,65 | 19,85 | -16,24% | 27,00 |
| 12.11.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 2,16% | - |
| 11.11.2025 | 25,30 | 25,30 | 22,80 | 23,20 | -9,73% | 18,00 |
| 10.11.2025 | 24,10 | 25,80 | 24,10 | 25,70 | 13,22% | 38,00 |
| 07.11.2025 | 23,40 | 24,00 | 22,10 | 22,70 | -8,84% | 29,00 |
| 06.11.2025 | 24,90 | 26,00 | 24,90 | 24,90 | -1,97% | - |
| 05.11.2025 | 21,20 | 25,70 | 20,80 | 25,40 | 20,38% | - |
| 04.11.2025 | 22,10 | 22,10 | 20,60 | 21,10 | -2,76% | - |
| 03.11.2025 | 22,70 | 23,80 | 21,50 | 21,70 | -0,46% | 20,00 |
| 31.10.2025 | 21,90 | 22,40 | 21,30 | 21,80 | 2,35% | 100,00 |
| 30.10.2025 | 22,60 | 22,70 | 21,30 | 21,30 | -7,39% | 120,00 |
| 29.10.2025 | 23,40 | 24,10 | 22,60 | 23,00 | -0,86% | - |
| 28.10.2025 | 26,90 | 27,00 | 23,00 | 23,20 | -18,60% | 512,00 |
| 27.10.2025 | 23,00 | 28,70 | 22,40 | 28,50 | 40,39% | 244,00 |
| 24.10.2025 | 19,70 | 20,50 | 19,25 | 20,30 | 3,57% | 367,00 |
| 23.10.2025 | 19,35 | 20,20 | 19,35 | 19,60 | 1,55% | - |
| 22.10.2025 | 20,30 | 20,30 | 19,20 | 19,30 | -3,74% | 90,00 |
| 21.10.2025 | 20,05 | 20,70 | 20,05 | 20,05 | -1,23% | 250,00 |
| 20.10.2025 | 19,90 | 21,10 | 19,90 | 20,30 | 1,50% | 80,00 |
| 17.10.2025 | 21,30 | 21,30 | 19,45 | 20,00 | -6,98% | - |
| 16.10.2025 | 21,70 | 22,00 | 21,10 | 21,50 | -2,27% | 20,00 |
| 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 |