17,970$
-6,50%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,25 | 19,40 | 17,86 | 17,97 | -6,50% | 530.253,00 |
| 11.12.2025 | 19,68 | 19,68 | 18,70 | 19,22 | -5,74% | 428.814,00 |
| 10.12.2025 | 19,34 | 20,75 | 19,34 | 20,39 | 0,10% | 347.996,00 |
| 09.12.2025 | 19,26 | 20,97 | 19,06 | 20,37 | 3,03% | 433.395,00 |
| 08.12.2025 | 18,83 | 19,82 | 18,40 | 19,77 | 5,89% | 365.229,00 |
| 05.12.2025 | 20,27 | 20,27 | 18,29 | 18,67 | -8,17% | 585.438,00 |
| 04.12.2025 | 20,28 | 20,89 | 20,08 | 20,33 | -0,54% | 505.234,00 |
| 03.12.2025 | 20,12 | 20,62 | 19,51 | 20,44 | 2,30% | 342.480,00 |
| 02.12.2025 | 20,00 | 20,73 | 19,77 | 19,98 | 1,16% | 331.135,00 |
| 01.12.2025 | 20,55 | 20,90 | 19,69 | 19,75 | -9,07% | 327.559,00 |
| 28.11.2025 | 20,78 | 22,40 | 20,78 | 21,72 | 5,03% | 228.537,00 |
| 26.11.2025 | 20,49 | 21,00 | 19,90 | 20,68 | 1,77% | 269.295,00 |
| 25.11.2025 | 20,73 | 20,73 | 19,48 | 20,32 | -2,66% | 193.481,00 |
| 24.11.2025 | 19,28 | 21,52 | 19,25 | 20,88 | 12,96% | 624.719,00 |
| 20.11.2025 | 20,01 | 20,76 | 18,45 | 18,48 | -6,34% | 547.418,00 |
| 19.11.2025 | 21,13 | 21,19 | 19,54 | 19,73 | -8,28% | 482.693,00 |
| 18.11.2025 | 19,61 | 21,76 | 19,60 | 21,51 | 7,44% | 502.072,00 |
| 17.11.2025 | 21,55 | 21,87 | 19,52 | 20,02 | -12,80% | 599.325,00 |
| 13.11.2025 | 25,02 | 25,30 | 22,70 | 22,96 | -10,42% | 758.899,00 |
| 12.11.2025 | 27,41 | 27,65 | 24,26 | 25,63 | -6,39% | 927.599,00 |
| 11.11.2025 | 28,38 | 28,49 | 26,34 | 27,38 | -6,46% | 660.480,00 |
| 10.11.2025 | 29,05 | 30,00 | 28,17 | 29,27 | 6,05% | 802.327,00 |
| 07.11.2025 | 26,50 | 27,75 | 25,52 | 27,60 | 0,64% | 429.528,00 |
| 06.11.2025 | 29,77 | 30,46 | 27,03 | 27,43 | -4,54% | 857.480,00 |
| 05.11.2025 | 25,19 | 29,62 | 24,91 | 28,73 | 20,16% | 1.461.755,00 |
| 04.11.2025 | 24,27 | 25,61 | 23,60 | 23,91 | -5,90% | 545.821,00 |
| 03.11.2025 | 26,24 | 27,50 | 24,85 | 25,41 | -3,97% | 600.265,00 |
| 31.10.2025 | 25,16 | 26,84 | 24,73 | 26,46 | 7,52% | 625.395,00 |
| 30.10.2025 | 25,46 | 26,08 | 24,33 | 24,61 | -5,29% | 574.262,00 |
| 29.10.2025 | 27,05 | 27,30 | 25,05 | 25,99 | -4,54% | 905.826,00 |
| 28.10.2025 | 28,67 | 29,44 | 26,00 | 27,22 | -13,42% | 1.217.165,00 |
| 27.10.2025 | 27,00 | 33,43 | 27,00 | 31,44 | 31,22% | 4.151.105,00 |
| 24.10.2025 | 22,87 | 24,25 | 22,85 | 23,96 | 5,27% | 785.687,00 |
| 23.10.2025 | 22,47 | 23,16 | 22,47 | 22,76 | 1,02% | 484.458,00 |
| 22.10.2025 | 23,10 | 23,10 | 21,84 | 22,53 | -4,17% | 909.924,00 |
| 21.10.2025 | 23,54 | 24,03 | 22,78 | 23,51 | -0,59% | 578.813,00 |
| 20.10.2025 | 23,51 | 24,53 | 23,19 | 23,65 | 2,03% | 678.875,00 |
| 17.10.2025 | 24,20 | 24,37 | 22,59 | 23,18 | -6,04% | 1.020.115,00 |
| 16.10.2025 | 25,36 | 25,78 | 24,40 | 24,67 | -3,06% | 1.266.961,00 |
| 15.10.2025 | 25,57 | 25,86 | 25,08 | 25,45 | -0,97% | 862.564,00 |
| 14.10.2025 | 25,00 | 26,02 | 24,77 | 25,70 | -2,39% | 932.725,00 |
| 13.10.2025 | 24,29 | 26,54 | 23,51 | 26,33 | -1,75% | 1.668.746,00 |
| 10.10.2025 | 28,06 | 28,78 | 26,74 | 26,80 | -5,37% | 789.705,00 |
| 09.10.2025 | 28,20 | 28,89 | 27,56 | 28,32 | 0,43% | 761.617,00 |
| 08.10.2025 | 28,43 | 28,87 | 27,82 | 28,20 | -0,56% | 757.796,00 |
| 07.10.2025 | 30,50 | 30,63 | 28,15 | 28,36 | -7,77% | 1.587.601,00 |
| 06.10.2025 | 31,50 | 32,50 | 30,41 | 30,75 | -1,95% | 1.362.477,00 |
| 02.10.2025 | 31,47 | 32,29 | 30,30 | 31,36 | 1,06% | 1.187.126,00 |
| 01.10.2025 | 30,36 | 31,50 | 30,14 | 31,03 | 3,33% | 1.008.002,00 |
| 30.09.2025 | 29,12 | 30,09 | 28,58 | 30,03 | 2,70% | 1.029.989,00 |
| 29.09.2025 | 28,90 | 29,60 | 28,09 | 29,24 | 3,29% | 1.246.471,00 |
| 26.09.2025 | 29,90 | 29,96 | 27,92 | 28,31 | -6,29% | 1.754.994,00 |
| 25.09.2025 | 30,69 | 31,75 | 28,63 | 30,21 | -4,46% | 1.768.127,00 |
| 24.09.2025 | 33,00 | 34,00 | 31,56 | 31,62 | -3,18% | 1.811.126,00 |
| 23.09.2025 | 32,98 | 34,74 | 31,31 | 32,66 | 1,87% | 3.723.772,00 |
| 22.09.2025 | 34,62 | 36,07 | 30,03 | 32,06 | 10,06% | 8.223.567,00 |
| 19.09.2025 | 28,85 | 29,52 | 28,38 | 29,13 | -1,22% | 1.296.401,00 |
| 18.09.2025 | 28,30 | 29,73 | 28,29 | 29,49 | 6,54% | 880.789,00 |
| 17.09.2025 | 28,40 | 29,40 | 27,07 | 27,68 | -4,91% | 1.169.640,00 |
| 16.09.2025 | 28,34 | 29,14 | 27,90 | 29,11 | 2,54% | 349.377,00 |
| 15.09.2025 | 29,15 | 29,57 | 28,14 | 28,39 | -2,74% | 484.450,00 |
| 12.09.2025 | 28,54 | 29,75 | 28,40 | 29,19 | 2,28% | 472.243,00 |
| 11.09.2025 | 28,00 | 29,63 | 27,83 | 28,54 | 1,86% | 432.666,00 |
| 10.09.2025 | 28,30 | 29,09 | 28,00 | 28,02 | -0,18% | 453.212,00 |
| 09.09.2025 | 27,98 | 28,55 | 27,80 | 28,07 | -0,71% | 422.984,00 |
| 08.09.2025 | 28,00 | 28,81 | 28,00 | 28,27 | 0,53% | 335.452,00 |
| 05.09.2025 | 28,52 | 29,03 | 27,75 | 28,12 | 0,11% | 409.727,00 |
| 04.09.2025 | 29,09 | 29,27 | 27,55 | 28,09 | -3,17% | 564.184,00 |
| 03.09.2025 | 29,46 | 29,98 | 28,68 | 29,01 | -1,23% | 456.198,00 |
| 02.09.2025 | 28,95 | 30,25 | 28,65 | 29,37 | -0,91% | 602.166,00 |
| 29.08.2025 | 30,43 | 30,70 | 29,31 | 29,64 | -3,23% | 484.100,00 |
| 28.08.2025 | 30,75 | 31,90 | 30,35 | 30,63 | 0,23% | 638.688,00 |
| 27.08.2025 | 30,44 | 30,90 | 30,19 | 30,56 | -0,75% | 355.283,00 |
| 26.08.2025 | 30,00 | 31,10 | 29,66 | 30,79 | 2,56% | 372.243,00 |
| 25.08.2025 | 30,99 | 31,05 | 29,98 | 30,02 | -4,49% | 484.138,00 |
| 22.08.2025 | 30,24 | 32,40 | 29,87 | 31,43 | 4,42% | 845.735,00 |
| 21.08.2025 | 31,02 | 31,25 | 30,02 | 30,10 | -3,56% | 575.139,00 |
| 20.08.2025 | 31,56 | 32,30 | 30,59 | 31,21 | -2,12% | 516.864,00 |
| 19.08.2025 | 33,40 | 34,00 | 31,52 | 31,89 | -5,55% | 454.683,00 |
| 18.08.2025 | 33,49 | 34,33 | 32,56 | 33,76 | -0,24% | 478.693,00 |
| 15.08.2025 | 35,18 | 35,18 | 33,06 | 33,84 | -3,67% | 513.893,00 |
| 14.08.2025 | 34,73 | 35,28 | 32,90 | 35,13 | -1,24% | 515.908,00 |
| 13.08.2025 | 34,75 | 35,88 | 34,33 | 35,57 | 2,98% | 489.622,00 |
| 12.08.2025 | 35,34 | 35,76 | 34,30 | 34,54 | -2,26% | 679.064,00 |
| 11.08.2025 | 36,90 | 37,44 | 34,80 | 35,34 | -2,19% | 826.626,00 |
| 08.08.2025 | 37,65 | 38,18 | 35,40 | 36,13 | -3,76% | 578.496,00 |
| 07.08.2025 | 36,52 | 37,64 | 35,72 | 37,54 | 5,27% | 549.262,00 |
| 06.08.2025 | 34,44 | 35,92 | 33,59 | 35,66 | 2,27% | 514.019,00 |
| 05.08.2025 | 35,23 | 36,47 | 34,01 | 34,87 | -1,41% | 659.251,00 |
| 04.08.2025 | 34,55 | 35,60 | 34,14 | 35,37 | 2,64% | 564.731,00 |
| 01.08.2025 | 34,92 | 35,75 | 34,27 | 34,46 | -3,88% | 857.642,00 |
| 31.07.2025 | 36,03 | 37,28 | 35,39 | 35,85 | -0,17% | 463.205,00 |
| 30.07.2025 | 36,63 | 37,15 | 35,68 | 35,91 | -1,89% | 550.011,00 |
| 29.07.2025 | 39,07 | 39,09 | 36,11 | 36,60 | -6,75% | 664.269,00 |
| 28.07.2025 | 39,00 | 39,48 | 38,13 | 39,25 | 3,07% | 519.605,00 |
| 25.07.2025 | 37,94 | 38,50 | 36,02 | 38,08 | -2,08% | 632.018,00 |
| 24.07.2025 | 39,40 | 39,68 | 38,07 | 38,89 | -1,09% | 538.506,00 |
| 23.07.2025 | 40,50 | 40,50 | 38,14 | 39,32 | -2,16% | 487.797,00 |
| 22.07.2025 | 39,35 | 41,00 | 38,56 | 40,19 | 1,31% | 715.083,00 |
| 21.07.2025 | 41,39 | 41,89 | 39,59 | 39,67 | -3,81% | 689.358,00 |