28,900€
-3,67%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,60 | 29,60 | 28,60 | 29,60 | -1,33% | 300,00 |
| 05.06.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -4,46% | 20,00 |
| 04.06.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | 94,00 |
| 03.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -9,20% | - |
| 02.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 30.05.2025 | 35,20 | 35,40 | 34,20 | 35,40 | -7,81% | 5,00 |
| 29.05.2025 | 37,20 | 39,00 | 37,20 | 38,40 | 4,35% | 394,00 |
| 28.05.2025 | 37,40 | 39,20 | 36,80 | 36,80 | -5,64% | 29,00 |
| 27.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 26.05.2025 | 39,00 | 41,60 | 39,00 | 40,40 | 6,32% | 507,00 |
| 23.05.2025 | 39,20 | 39,40 | 38,00 | 38,00 | -5,47% | 67,00 |
| 22.05.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -3,83% | 200,00 |
| 21.05.2025 | 37,60 | 41,80 | 37,60 | 41,80 | 9,42% | 176,00 |
| 20.05.2025 | 39,40 | 39,40 | 38,00 | 38,20 | 11,70% | 222,00 |
| 19.05.2025 | 36,20 | 36,20 | 34,20 | 34,20 | -4,47% | 206,00 |
| 16.05.2025 | 28,20 | 35,80 | 28,20 | 35,80 | 27,86% | 148,00 |
| 15.05.2025 | 29,00 | 29,00 | 28,00 | 28,00 | -11,39% | 82,00 |
| 14.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 13.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.05.2025 | 31,20 | 34,00 | 31,20 | 31,40 | -1,26% | 820,00 |
| 09.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 12,00 |
| 08.05.2025 | 30,20 | 31,80 | 30,20 | 31,00 | 6,16% | 590,00 |
| 07.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 06.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 05.05.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -6,79% | 50,00 |
| 02.05.2025 | 28,60 | 32,40 | 28,60 | 32,40 | 11,72% | 930,00 |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 29.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 28.04.2025 | 32,60 | 34,00 | 31,80 | 31,80 | 1,92% | 170,00 |
| 25.04.2025 | 29,40 | 31,20 | 29,40 | 31,20 | 7,59% | - |
| 24.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 23.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 22.04.2025 | 26,20 | 29,40 | 26,20 | 29,40 | 11,36% | 18,00 |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -8,97% | - |
| 16.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 15.04.2025 | 29,20 | 29,80 | 29,20 | 29,80 | -0,67% | - |
| 14.04.2025 | 30,80 | 30,80 | 28,60 | 30,00 | 3,45% | 303,00 |
| 11.04.2025 | 28,20 | 29,00 | 28,20 | 29,00 | -6,45% | 350,00 |
| 10.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 10,71% | - |
| 09.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,67% | - |
| 08.04.2025 | 30,40 | 32,60 | 29,80 | 30,00 | 0,67% | 460,00 |
| 07.04.2025 | 28,40 | 29,80 | 28,40 | 29,80 | 0,68% | - |
| 04.04.2025 | 30,00 | 30,40 | 29,60 | 29,60 | -6,33% | - |
| 03.04.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -4,82% | - |
| 02.04.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 3,75% | - |
| 01.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 31.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 28.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -6,21% | - |
| 27.03.2025 | 35,40 | 36,00 | 35,40 | 35,40 | -7,81% | 550,00 |
| 26.03.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -1,54% | - |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 5,98% | 400,00 |
| 24.03.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 5,14% | - |
| 21.03.2025 | 34,80 | 35,00 | 34,80 | 35,00 | -2,23% | 8,00 |
| 20.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 12,58% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.03.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 4,61% | - |
| 17.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 14.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 13.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 12.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 11.03.2025 | 29,80 | 30,00 | 28,40 | 30,00 | -8,54% | 310,00 |
| 10.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 07.03.2025 | 33,00 | 33,00 | 31,40 | 32,00 | -14,44% | 2.111,00 |
| 06.03.2025 | 35,60 | 37,40 | 35,60 | 37,40 | 6,25% | 11,00 |
| 05.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 04.03.2025 | 35,60 | 36,00 | 35,20 | 35,20 | -17,76% | 450,00 |