16,650€
-3,20%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 5,81% | 100,00 |
| 08.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -9,47% | - |
| 07.01.2026 | 17,80 | 19,00 | 17,80 | 19,00 | 8,57% | 20,00 |
| 06.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 16,67% | - |
| 05.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 9,49% | - |
| 02.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | 30,00 |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,80% | 60,00 |
| 29.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,62% | 66,00 |
| 23.12.2025 | 14,30 | 15,10 | 14,30 | 15,10 | 0,67% | 20,00 |
| 22.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 19.12.2025 | 14,50 | 14,50 | 14,40 | 14,50 | 4,32% | 248,00 |
| 18.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | 44,00 |
| 17.12.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -2,72% | 300,00 |
| 16.12.2025 | 13,30 | 14,70 | 13,30 | 14,70 | -1,34% | 40,00 |
| 15.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -6,88% | - |
| 12.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 11.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 10.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 09.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 08.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 05.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 04.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 03.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 02.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
| 01.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 28.11.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 4,55% | 50,00 |
| 27.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 26.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 25.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 7,98% | - |
| 24.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
| 21.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -8,82% | - |
| 20.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -5,56% | - |
| 19.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | - |
| 18.11.2025 | 16,10 | 17,20 | 16,10 | 17,20 | -7,03% | 41,00 |
| 17.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 14.11.2025 | 19,20 | 19,50 | 19,00 | 19,50 | -11,36% | 180,00 |
| 13.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 12.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | - |
| 11.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 07.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 19,61% | - |
| 05.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 04.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 03.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.10.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | 245,00 |
| 30.10.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -3,57% | - |
| 29.10.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -5,88% | 215,00 |
| 28.10.2025 | 26,40 | 27,20 | 23,80 | 23,80 | 5,31% | 120,00 |
| 27.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 16,49% | - |
| 24.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 23.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 22.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 21.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 20.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 100,00 |
| 17.10.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -5,24% | 400,00 |
| 16.10.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -2,78% | 152,00 |
| 15.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.10.2025 | 22,80 | 22,80 | 20,40 | 21,40 | -14,40% | 75,00 |
| 10.10.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 20,00 |
| 09.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 08.10.2025 | 24,00 | 25,00 | 24,00 | 24,80 | -9,49% | 170,00 |
| 07.10.2025 | 26,20 | 27,40 | 26,20 | 27,40 | 2,24% | 30,00 |
| 06.10.2025 | 26,20 | 28,00 | 26,20 | 26,80 | 2,29% | 1.025,00 |
| 03.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.10.2025 | 26,20 | 27,40 | 26,20 | 26,20 | -0,76% | 110,00 |
| 01.10.2025 | 25,20 | 27,00 | 25,20 | 26,40 | 4,76% | 333,00 |
| 30.09.2025 | 25,80 | 25,80 | 25,00 | 25,20 | 0,80% | 534,00 |
| 29.09.2025 | 24,00 | 25,40 | 24,00 | 25,00 | 0,81% | 483,00 |
| 26.09.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -7,46% | - |
| 25.09.2025 | 26,40 | 26,80 | 26,40 | 26,80 | -5,63% | 140,00 |
| 24.09.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 2,90% | 90,00 |
| 23.09.2025 | 27,20 | 27,80 | 27,20 | 27,60 | 10,40% | 500,00 |
| 22.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 10,00 |
| 19.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 18.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 16.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -12,03% | - |
| 15.09.2025 | 24,80 | 26,60 | 24,80 | 26,60 | 9,92% | 250,00 |
| 12.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 09.09.2025 | 24,50 | 24,70 | 23,70 | 24,10 | -1,63% | - |
| 08.09.2025 | 24,30 | 24,70 | 23,50 | 24,50 | -0,41% | - |
| 05.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 04.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 03.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 35,00 |
| 02.09.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 2,42% | - |
| 01.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 29.08.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -10,07% | - |
| 28.08.2025 | 25,60 | 27,80 | 25,60 | 27,80 | 5,30% | 15,00 |
| 27.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 26.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 25.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -9,33% | 66,00 |
| 19.08.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 5,63% | 30,00 |
| 18.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 15.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |