17,550€
-4,36%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 18,40 | 18,45 | 17,45 | 17,55 | -4,36% | 1.458,00 |
| 14.01.2026 | 18,05 | 19,30 | 17,05 | 18,35 | 4,86% | 2.137,00 |
| 13.01.2026 | 19,35 | 20,60 | 16,10 | 17,50 | -9,33% | 4.657,00 |
| 12.01.2026 | 17,30 | 19,40 | 16,65 | 19,30 | 15,92% | 2.840,00 |
| 09.01.2026 | 17,80 | 17,95 | 16,50 | 16,65 | -6,20% | 1.637,00 |
| 08.01.2026 | 17,75 | 18,15 | 16,85 | 17,75 | 0,00% | 1.957,00 |
| 07.01.2026 | 18,20 | 19,80 | 17,70 | 17,75 | -2,47% | 560,00 |
| 06.01.2026 | 17,85 | 18,85 | 17,20 | 18,20 | 1,68% | - |
| 05.01.2026 | 15,70 | 17,95 | 15,50 | 17,90 | 18,15% | 3.584,00 |
| 02.01.2026 | 13,05 | 15,40 | 13,00 | 15,15 | 11,81% | 778,00 |
| 30.12.2025 | 13,45 | 13,65 | 13,45 | 13,55 | 0,74% | 726,00 |
| 29.12.2025 | 13,80 | 14,35 | 13,35 | 13,45 | -3,24% | 5.059,00 |
| 23.12.2025 | 14,80 | 14,80 | 13,80 | 13,90 | -6,08% | 6.196,00 |
| 22.12.2025 | 15,40 | 16,20 | 14,70 | 14,80 | -3,58% | 508,00 |
| 19.12.2025 | 14,65 | 15,55 | 14,55 | 15,35 | 5,14% | 2.150,00 |
| 18.12.2025 | 14,50 | 15,60 | 14,30 | 14,60 | 0,34% | 3.571,00 |
| 17.12.2025 | 14,85 | 15,45 | 14,35 | 14,55 | -1,69% | 5.840,00 |
| 16.12.2025 | 13,70 | 15,20 | 13,50 | 14,80 | 8,03% | 1.957,00 |
| 15.12.2025 | 15,35 | 15,50 | 13,55 | 13,70 | -10,75% | 2.356,00 |
| 12.12.2025 | 16,35 | 16,65 | 15,20 | 15,35 | -6,69% | 549,00 |
| 11.12.2025 | 17,05 | 17,25 | 15,95 | 16,45 | -5,19% | 885,00 |
| 10.12.2025 | 17,30 | 17,75 | 16,70 | 17,35 | -1,14% | 3.401,00 |
| 09.12.2025 | 17,05 | 18,05 | 16,50 | 17,55 | 2,93% | 3.961,00 |
| 08.12.2025 | 16,60 | 17,05 | 15,80 | 17,05 | 6,23% | 3.458,00 |
| 05.12.2025 | 17,60 | 17,70 | 15,70 | 16,05 | -8,02% | 1.190,00 |
| 04.12.2025 | 17,55 | 17,90 | 17,20 | 17,45 | 0,00% | - |