29,400€
-5,16%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,20 | 29,60 | 28,10 | 29,50 | -4,84% | 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 |