32,980$
1,17%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,73 | 34,41 | 32,50 | 32,98 | 1,17% | 1.020.420,00 |
| 05.06.2025 | 35,40 | 35,70 | 32,50 | 32,60 | -8,84% | 882.011,00 |
| 04.06.2025 | 35,50 | 35,99 | 33,70 | 35,76 | 0,51% | 956.144,00 |
| 03.06.2025 | 35,78 | 36,70 | 34,60 | 35,58 | -0,03% | 956.337,00 |
| 02.06.2025 | 40,00 | 40,44 | 35,15 | 35,59 | -11,00% | 1.207.559,00 |
| 30.05.2025 | 39,81 | 40,42 | 37,97 | 39,99 | -0,22% | 698.054,00 |
| 29.05.2025 | 42,05 | 43,30 | 40,05 | 40,08 | -3,00% | 520.595,00 |
| 28.05.2025 | 42,84 | 43,17 | 40,44 | 41,32 | -4,77% | 856.557,00 |
| 27.05.2025 | 44,60 | 45,51 | 42,48 | 43,39 | -2,10% | 1.073.869,00 |
| 23.05.2025 | 42,87 | 44,52 | 41,30 | 44,32 | -1,36% | 1.151.227,00 |
| 22.05.2025 | 50,12 | 50,44 | 43,25 | 44,93 | 0,09% | 2.371.124,00 |
| 21.05.2025 | 43,00 | 48,63 | 42,50 | 44,89 | 7,19% | 3.067.932,00 |
| 20.05.2025 | 44,28 | 44,58 | 39,86 | 41,88 | -3,21% | 1.778.567,00 |
| 19.05.2025 | 39,11 | 45,61 | 38,91 | 43,27 | 5,85% | 2.272.938,00 |
| 16.05.2025 | 31,71 | 43,20 | 31,70 | 40,88 | 28,76% | 2.404.204,00 |
| 15.05.2025 | 32,28 | 33,34 | 30,33 | 31,75 | -2,43% | 922.125,00 |
| 14.05.2025 | 34,83 | 36,15 | 32,12 | 32,54 | -11,34% | 1.460.680,00 |
| 13.05.2025 | 36,00 | 37,30 | 35,01 | 36,70 | 5,34% | 622.054,00 |
| 12.05.2025 | 36,90 | 37,10 | 34,46 | 34,84 | 0,14% | 860.458,00 |
| 09.05.2025 | 35,60 | 36,12 | 33,75 | 34,79 | -1,28% | 488.608,00 |
| 08.05.2025 | 34,51 | 36,76 | 33,55 | 35,24 | 6,63% | 591.473,00 |
| 07.05.2025 | 34,21 | 34,21 | 32,05 | 33,05 | -0,12% | 432.447,00 |
| 06.05.2025 | 33,00 | 33,45 | 32,15 | 33,09 | -1,46% | 408.250,00 |
| 05.05.2025 | 35,10 | 35,36 | 33,20 | 33,58 | -7,13% | 376.326,00 |
| 02.05.2025 | 34,01 | 36,93 | 33,15 | 36,16 | 8,49% | 951.358,00 |
| 01.05.2025 | 33,45 | 34,39 | 32,74 | 33,33 | 3,13% | 523.906,00 |
| 30.04.2025 | 32,50 | 33,40 | 31,86 | 32,32 | -4,86% | 699.503,00 |
| 29.04.2025 | 35,41 | 35,55 | 33,34 | 33,97 | -3,96% | 507.054,00 |
| 28.04.2025 | 37,94 | 37,94 | 34,20 | 35,37 | -3,99% | 676.155,00 |
| 25.04.2025 | 35,11 | 38,15 | 34,42 | 36,84 | 6,97% | 1.007.397,00 |
| 24.04.2025 | 34,43 | 35,20 | 34,00 | 34,44 | 0,47% | 142.697,00 |
| 23.04.2025 | 35,25 | 36,89 | 34,21 | 34,28 | 3,00% | 298.977,00 |
| 22.04.2025 | 30,41 | 34,50 | 30,41 | 33,28 | 11,57% | 432.158,00 |
| 21.04.2025 | 32,71 | 33,23 | 29,74 | 29,83 | -8,17% | 343.490,00 |
| 17.04.2025 | 30,99 | 32,60 | 30,81 | 32,49 | 4,79% | 311.348,00 |
| 16.04.2025 | 34,45 | 34,57 | 30,89 | 31,00 | -9,88% | 284.739,00 |
| 15.04.2025 | 34,20 | 34,73 | 33,59 | 34,40 | 0,41% | 131.580,00 |
| 14.04.2025 | 34,97 | 35,42 | 32,96 | 34,26 | 1,48% | 182.115,00 |
| 11.04.2025 | 32,99 | 33,95 | 31,50 | 33,76 | 3,21% | 156.956,00 |
| 10.04.2025 | 34,18 | 35,14 | 32,15 | 32,71 | -7,02% | 223.473,00 |
| 09.04.2025 | 31,60 | 36,44 | 30,83 | 35,18 | 10,04% | 380.215,00 |
| 08.04.2025 | 35,19 | 36,07 | 31,27 | 31,97 | -6,29% | 211.552,00 |
| 07.04.2025 | 30,79 | 36,14 | 30,24 | 34,12 | 0,66% | 378.630,00 |
| 04.04.2025 | 32,37 | 34,40 | 30,56 | 33,89 | -0,73% | 409.526,00 |
| 03.04.2025 | 34,00 | 34,92 | 33,21 | 34,14 | -7,80% | 226.877,00 |
| 02.04.2025 | 35,22 | 37,80 | 35,07 | 37,03 | 1,40% | 189.530,00 |
| 01.04.2025 | 36,25 | 37,83 | 35,10 | 36,52 | 0,88% | 184.647,00 |
| 31.03.2025 | 35,16 | 36,86 | 34,41 | 36,20 | -1,79% | 403.884,00 |
| 28.03.2025 | 36,38 | 37,26 | 35,14 | 36,86 | -0,16% | 258.166,00 |
| 27.03.2025 | 39,00 | 40,00 | 36,82 | 36,92 | -6,70% | 287.967,00 |
| 26.03.2025 | 42,00 | 42,00 | 38,41 | 39,57 | -6,63% | 275.620,00 |
| 25.03.2025 | 42,77 | 43,27 | 41,22 | 42,38 | -1,17% | 222.155,00 |
| 24.03.2025 | 40,54 | 43,49 | 40,54 | 42,88 | 9,72% | 331.041,00 |
| 21.03.2025 | 37,94 | 39,41 | 37,63 | 39,08 | 0,67% | 814.365,00 |
| 20.03.2025 | 38,97 | 40,97 | 38,44 | 38,82 | -3,05% | 299.398,00 |
| 19.03.2025 | 36,45 | 40,57 | 36,32 | 40,04 | 12,82% | 515.878,00 |
| 18.03.2025 | 35,15 | 35,93 | 33,75 | 35,49 | -1,50% | 260.101,00 |
| 17.03.2025 | 34,25 | 36,59 | 33,50 | 36,03 | 4,89% | 264.255,00 |
| 14.03.2025 | 33,35 | 34,82 | 32,78 | 34,35 | 5,30% | 256.883,00 |
| 13.03.2025 | 33,32 | 34,76 | 32,17 | 32,62 | -2,92% | 232.853,00 |
| 12.03.2025 | 34,01 | 35,18 | 33,44 | 33,60 | 2,52% | 378.462,00 |
| 11.03.2025 | 32,38 | 33,99 | 32,00 | 32,78 | 0,11% | 420.969,00 |
| 10.03.2025 | 35,39 | 35,99 | 32,00 | 32,74 | -12,15% | 378.767,00 |
| 07.03.2025 | 35,89 | 37,95 | 34,85 | 37,27 | 3,21% | 370.567,00 |
| 06.03.2025 | 37,15 | 38,31 | 35,14 | 36,11 | -5,89% | 594.102,00 |
| 05.03.2025 | 38,50 | 39,20 | 37,60 | 38,37 | 0,03% | 424.967,00 |
| 04.03.2025 | 37,13 | 39,49 | 35,57 | 38,36 | -1,08% | 721.495,00 |
| 03.03.2025 | 47,00 | 48,50 | 38,20 | 38,78 | -9,62% | 957.404,00 |
| 28.02.2025 | 40,03 | 42,95 | 39,56 | 42,91 | 5,82% | 420.422,00 |
| 27.02.2025 | 44,76 | 44,98 | 40,00 | 40,55 | -7,65% | 334.859,00 |
| 26.02.2025 | 41,52 | 44,30 | 41,52 | 43,91 | 3,51% | 305.505,00 |
| 25.02.2025 | 42,70 | 43,70 | 39,97 | 42,42 | -4,42% | 826.666,00 |
| 24.02.2025 | 47,89 | 48,38 | 44,23 | 44,38 | -6,92% | 462.254,00 |
| 21.02.2025 | 53,12 | 53,27 | 47,61 | 47,68 | -8,73% | 282.201,00 |
| 20.02.2025 | 51,96 | 53,23 | 50,18 | 52,24 | 0,04% | 272.633,00 |
| 19.02.2025 | 52,00 | 53,86 | 50,75 | 52,22 | 2,96% | 470.118,00 |
| 18.02.2025 | 49,89 | 50,99 | 48,40 | 50,72 | 2,11% | 360.651,00 |
| 14.02.2025 | 49,63 | 50,72 | 49,28 | 49,67 | 0,44% | 226.671,00 |
| 13.02.2025 | 47,96 | 49,46 | 46,87 | 49,45 | 3,69% | 256.216,00 |
| 12.02.2025 | 45,80 | 48,23 | 45,36 | 47,69 | 1,51% | 412.589,00 |
| 11.02.2025 | 48,70 | 51,62 | 46,68 | 46,98 | -5,30% | 557.741,00 |
| 10.02.2025 | 50,05 | 50,70 | 49,35 | 49,61 | 0,83% | 220.115,00 |
| 07.02.2025 | 50,69 | 51,72 | 48,51 | 49,20 | -1,44% | 247.985,00 |
| 06.02.2025 | 52,00 | 52,62 | 49,33 | 49,92 | -3,61% | 242.591,00 |
| 05.02.2025 | 51,30 | 51,99 | 50,50 | 51,79 | 1,07% | 181.509,00 |
| 04.02.2025 | 50,46 | 52,00 | 49,81 | 51,24 | 1,55% | 227.654,00 |
| 03.02.2025 | 47,76 | 52,49 | 47,25 | 50,46 | -2,89% | 464.126,00 |
| 31.01.2025 | 52,35 | 53,24 | 50,21 | 51,96 | -0,36% | 253.196,00 |
| 30.01.2025 | 53,00 | 53,79 | 51,78 | 52,15 | 0,13% | 248.323,00 |
| 29.01.2025 | 52,15 | 53,00 | 49,71 | 52,08 | -0,42% | 360.802,00 |
| 28.01.2025 | 51,49 | 52,70 | 49,47 | 52,30 | 3,71% | 312.779,00 |
| 27.01.2025 | 53,79 | 54,40 | 49,59 | 50,43 | -9,07% | 735.517,00 |
| 24.01.2025 | 53,99 | 56,69 | 53,02 | 55,46 | -9,30% | 2.283.236,00 |
| 23.01.2025 | 61,20 | 63,36 | 60,51 | 61,15 | -1,55% | 222.124,00 |
| 22.01.2025 | 64,32 | 64,74 | 61,04 | 62,11 | -4,36% | 263.119,00 |
| 21.01.2025 | 65,98 | 65,98 | 61,23 | 64,94 | 0,40% | 305.845,00 |
| 17.01.2025 | 62,00 | 66,50 | 61,00 | 64,68 | 11,06% | 477.176,00 |
| 16.01.2025 | 55,85 | 58,48 | 54,18 | 58,24 | 3,80% | 253.474,00 |
| 15.01.2025 | 57,56 | 58,00 | 55,22 | 56,11 | 2,15% | 289.440,00 |
| 14.01.2025 | 54,05 | 56,33 | 52,00 | 54,93 | 4,23% | 255.102,00 |