63,400$
-0,36%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 63,24 | 64,00 | 57,58 | 63,40 | -0,36% | 734.727,00 |
| 03.12.2024 | 58,32 | 64,00 | 57,45 | 63,63 | 4,81% | 593.493,00 |
| 02.12.2024 | 57,02 | 61,50 | 56,75 | 60,71 | 6,47% | 890.965,00 |
| 29.11.2024 | 61,00 | 63,25 | 56,91 | 57,02 | -6,60% | 776.259,00 |
| 27.11.2024 | 57,23 | 63,29 | 56,06 | 61,05 | 16,06% | 1.254.107,00 |
| 26.11.2024 | 58,79 | 60,15 | 52,00 | 52,60 | -14,09% | 1.416.051,00 |
| 25.11.2024 | 66,95 | 79,45 | 61,00 | 61,23 | -3,80% | 1.753.533,00 |
| 22.11.2024 | 64,86 | 67,82 | 60,35 | 63,65 | 7,39% | 1.342.145,00 |
| 20.11.2024 | 49,15 | 61,61 | 45,35 | 59,27 | 27,90% | 2.487.048,00 |
| 19.11.2024 | 47,50 | 48,50 | 43,17 | 46,34 | -1,84% | 666.716,00 |
| 18.11.2024 | 46,00 | 53,36 | 45,72 | 47,21 | 6,14% | 793.162,00 |
| 15.11.2024 | 45,80 | 47,61 | 44,30 | 44,48 | -1,81% | 385.256,00 |
| 14.11.2024 | 48,60 | 50,37 | 44,97 | 45,30 | -4,69% | 438.727,00 |
| 13.11.2024 | 53,99 | 58,78 | 47,45 | 47,53 | -9,83% | 874.021,00 |
| 12.11.2024 | 51,84 | 56,00 | 50,00 | 52,71 | 1,46% | 938.765,00 |
| 11.11.2024 | 45,52 | 54,44 | 43,50 | 51,95 | 30,40% | 1.387.385,00 |
| 08.11.2024 | 38,00 | 40,18 | 36,23 | 39,84 | 5,04% | 296.200,00 |
| 07.11.2024 | 40,11 | 40,11 | 37,06 | 37,93 | -4,89% | 430.997,00 |
| 06.11.2024 | 44,50 | 44,52 | 38,91 | 39,88 | 2,26% | 716.353,00 |
| 05.11.2024 | 31,33 | 39,50 | 31,33 | 39,00 | 30,13% | 765.358,00 |
| 04.11.2024 | 30,00 | 31,38 | 29,22 | 29,97 | -2,31% | 145.369,00 |
| 01.11.2024 | 29,48 | 32,14 | 29,43 | 30,68 | 4,35% | 198.481,00 |
| 31.10.2024 | 32,28 | 32,29 | 29,34 | 29,40 | -9,01% | 291.894,00 |
| 30.10.2024 | 30,79 | 32,31 | 29,70 | 32,31 | 4,83% | 254.418,00 |
| 29.10.2024 | 30,00 | 32,74 | 30,00 | 30,82 | 4,23% | 375.236,00 |
| 28.10.2024 | 27,65 | 29,89 | 27,65 | 29,57 | 7,84% | 242.203,00 |
| 25.10.2024 | 27,65 | 28,38 | 27,26 | 27,42 | -0,87% | 85.621,00 |
| 24.10.2024 | 26,74 | 27,79 | 26,42 | 27,66 | 4,50% | 107.638,00 |
| 23.10.2024 | 27,00 | 27,14 | 25,79 | 26,47 | -2,58% | 89.574,00 |
| 22.10.2024 | 26,72 | 28,25 | 26,43 | 27,17 | 0,63% | 153.786,00 |
| 21.10.2024 | 26,96 | 27,73 | 26,70 | 27,00 | 0,15% | 157.179,00 |
| 18.10.2024 | 26,22 | 27,12 | 26,04 | 26,96 | 3,61% | 160.946,00 |
| 17.10.2024 | 26,78 | 26,90 | 26,01 | 26,02 | -2,98% | 77.253,00 |
| 16.10.2024 | 27,66 | 28,09 | 26,68 | 26,82 | -1,90% | 116.358,00 |
| 15.10.2024 | 27,10 | 27,57 | 26,18 | 27,34 | -0,73% | 187.033,00 |
| 14.10.2024 | 28,06 | 28,41 | 27,09 | 27,54 | 0,29% | 189.187,00 |
| 11.10.2024 | 25,51 | 28,17 | 25,43 | 27,46 | 7,14% | 150.700,00 |
| 10.10.2024 | 25,90 | 26,35 | 25,37 | 25,63 | -3,06% | 152.995,00 |
| 09.10.2024 | 25,89 | 26,76 | 25,10 | 26,44 | 3,04% | 191.960,00 |
| 08.10.2024 | 25,27 | 26,12 | 24,57 | 25,66 | 1,87% | 210.964,00 |
| 07.10.2024 | 24,91 | 25,78 | 24,52 | 25,19 | 0,80% | 152.367,00 |
| 04.10.2024 | 24,56 | 25,10 | 24,20 | 24,99 | 3,48% | 122.244,00 |
| 03.10.2024 | 24,01 | 24,43 | 23,65 | 24,15 | -0,41% | 94.113,00 |
| 02.10.2024 | 22,27 | 24,65 | 22,27 | 24,25 | 7,92% | 162.609,00 |
| 01.10.2024 | 23,36 | 23,36 | 22,22 | 22,47 | -4,04% | 115.586,00 |
| 30.09.2024 | 23,57 | 24,16 | 23,20 | 23,42 | -1,49% | 78.989,00 |
| 27.09.2024 | 24,00 | 24,76 | 23,73 | 23,77 | 1,11% | 122.759,00 |
| 26.09.2024 | 23,13 | 23,99 | 23,13 | 23,51 | 3,71% | 95.386,00 |
| 25.09.2024 | 22,87 | 23,34 | 22,56 | 22,67 | -0,66% | 107.358,00 |
| 24.09.2024 | 22,50 | 22,89 | 22,01 | 22,82 | 2,33% | 122.308,00 |
| 23.09.2024 | 23,23 | 23,35 | 21,77 | 22,30 | -4,41% | 291.876,00 |
| 20.09.2024 | 24,55 | 24,55 | 23,13 | 23,33 | -4,66% | 176.752,00 |
| 19.09.2024 | 26,02 | 26,18 | 24,23 | 24,47 | -0,73% | 158.474,00 |
| 18.09.2024 | 25,39 | 25,82 | 23,78 | 24,65 | -3,07% | 154.042,00 |
| 17.09.2024 | 25,86 | 26,71 | 25,00 | 25,43 | 0,04% | 93.521,00 |
| 16.09.2024 | 26,03 | 26,25 | 24,75 | 25,42 | -1,93% | 83.375,00 |
| 13.09.2024 | 24,94 | 26,26 | 24,58 | 25,92 | 5,15% | 94.185,00 |
| 12.09.2024 | 23,95 | 25,09 | 23,90 | 24,65 | 3,92% | 77.184,00 |
| 11.09.2024 | 23,37 | 23,79 | 22,93 | 23,72 | 0,98% | 62.148,00 |
| 10.09.2024 | 23,62 | 23,63 | 22,94 | 23,49 | -0,76% | 91.511,00 |
| 09.09.2024 | 23,55 | 24,27 | 23,30 | 23,67 | 0,17% | 93.549,00 |
| 06.09.2024 | 23,88 | 24,25 | 22,81 | 23,63 | -0,34% | 143.307,00 |
| 05.09.2024 | 24,03 | 24,61 | 23,51 | 23,71 | -1,45% | 78.656,00 |
| 04.09.2024 | 24,50 | 24,78 | 23,91 | 24,06 | -2,39% | 109.472,00 |
| 03.09.2024 | 26,22 | 26,57 | 24,37 | 24,65 | -7,68% | 130.654,00 |
| 30.08.2024 | 27,43 | 28,20 | 26,13 | 26,70 | -2,41% | 156.630,00 |
| 29.08.2024 | 28,00 | 28,65 | 27,20 | 27,36 | -1,79% | 116.993,00 |
| 28.08.2024 | 28,77 | 28,77 | 27,22 | 27,86 | -3,30% | 118.360,00 |
| 27.08.2024 | 29,20 | 29,23 | 28,35 | 28,81 | -1,40% | 57.616,00 |
| 26.08.2024 | 29,08 | 29,90 | 28,87 | 29,22 | -0,41% | 76.419,00 |
| 23.08.2024 | 28,67 | 29,60 | 28,23 | 29,34 | 3,57% | 143.413,00 |
| 22.08.2024 | 29,25 | 29,38 | 28,19 | 28,33 | -3,54% | 78.595,00 |
| 21.08.2024 | 28,93 | 29,52 | 28,65 | 29,37 | 1,59% | 114.249,00 |
| 20.08.2024 | 28,92 | 29,76 | 28,17 | 28,91 | 0,77% | 104.735,00 |
| 19.08.2024 | 29,25 | 29,55 | 28,34 | 28,69 | -1,88% | 109.604,00 |
| 16.08.2024 | 29,50 | 29,95 | 28,95 | 29,24 | 0,14% | 120.382,00 |
| 15.08.2024 | 27,93 | 29,65 | 27,93 | 29,20 | 3,95% | 123.437,00 |
| 14.08.2024 | 29,17 | 29,22 | 27,50 | 28,09 | -2,19% | 167.844,00 |
| 13.08.2024 | 27,80 | 29,23 | 27,62 | 28,72 | 4,40% | 112.054,00 |
| 12.08.2024 | 28,35 | 28,46 | 27,20 | 27,51 | -3,51% | 151.760,00 |
| 09.08.2024 | 28,62 | 29,05 | 27,73 | 28,51 | 0,04% | 128.520,00 |
| 08.08.2024 | 27,78 | 28,90 | 26,80 | 28,50 | 8,65% | 154.152,00 |
| 07.08.2024 | 27,92 | 29,77 | 26,14 | 26,23 | -4,69% | 273.153,00 |
| 06.08.2024 | 26,09 | 27,67 | 24,60 | 27,52 | 4,80% | 568.589,00 |
| 05.08.2024 | 25,35 | 27,48 | 24,00 | 26,26 | -9,76% | 341.339,00 |
| 02.08.2024 | 28,90 | 29,87 | 28,39 | 29,10 | -3,45% | 206.660,00 |
| 01.08.2024 | 32,91 | 33,13 | 30,02 | 30,14 | -9,08% | 203.894,00 |
| 31.07.2024 | 34,45 | 34,76 | 32,99 | 33,15 | -3,66% | 153.120,00 |
| 30.07.2024 | 32,77 | 34,50 | 32,00 | 34,41 | 4,59% | 337.511,00 |
| 29.07.2024 | 33,98 | 35,33 | 32,21 | 32,90 | -1,44% | 238.354,00 |
| 26.07.2024 | 33,63 | 34,26 | 32,82 | 33,38 | 3,60% | 193.578,00 |
| 25.07.2024 | 33,37 | 33,37 | 31,50 | 32,22 | -2,16% | 335.052,00 |
| 24.07.2024 | 33,61 | 34,71 | 32,60 | 32,93 | -3,15% | 284.465,00 |
| 23.07.2024 | 34,16 | 34,60 | 33,20 | 34,00 | -0,73% | 228.563,00 |
| 22.07.2024 | 34,17 | 34,69 | 32,17 | 34,25 | 2,15% | 359.677,00 |
| 19.07.2024 | 33,18 | 34,51 | 32,78 | 33,53 | 1,09% | 277.659,00 |
| 18.07.2024 | 36,02 | 36,50 | 32,95 | 33,17 | -8,50% | 265.762,00 |
| 17.07.2024 | 34,83 | 36,78 | 34,76 | 36,25 | 3,10% | 350.224,00 |
| 16.07.2024 | 34,87 | 35,94 | 34,13 | 35,16 | 1,18% | 403.458,00 |
| 15.07.2024 | 34,44 | 35,55 | 33,60 | 34,75 | 3,67% | 375.230,00 |