16,650€
-3,48%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,70 | 17,90 | 17,05 | 17,45 | 1,16% | - |
| 08.01.2026 | 17,65 | 17,80 | 16,85 | 17,25 | -9,69% | - |
| 07.01.2026 | 18,30 | 19,60 | 17,80 | 19,10 | 7,00% | - |
| 06.01.2026 | 17,85 | 18,80 | 17,75 | 17,85 | 2,00% | - |
| 05.01.2026 | 15,45 | 17,55 | 15,45 | 17,50 | 25,45% | - |
| 02.01.2026 | 13,10 | 14,00 | 13,05 | 13,95 | 2,95% | - |
| 30.12.2025 | 13,55 | 13,55 | 13,45 | 13,55 | -3,90% | - |
| 29.12.2025 | 14,20 | 14,35 | 13,85 | 14,10 | -1,40% | - |
| 23.12.2025 | 14,75 | 14,85 | 14,05 | 14,30 | -9,21% | - |
| 22.12.2025 | 15,40 | 16,20 | 15,35 | 15,75 | 2,94% | - |
| 19.12.2025 | 14,75 | 15,35 | 14,70 | 15,30 | 0,66% | - |
| 18.12.2025 | 14,50 | 15,60 | 14,15 | 15,20 | 4,47% | - |
| 17.12.2025 | 14,80 | 15,45 | 14,45 | 14,55 | -3,32% | - |
| 16.12.2025 | 13,65 | 15,15 | 13,45 | 15,05 | 6,36% | - |
| 15.12.2025 | 15,35 | 15,55 | 13,80 | 14,15 | -12,92% | - |
| 12.12.2025 | 16,40 | 16,45 | 16,20 | 16,25 | 0,62% | - |
| 11.12.2025 | 17,20 | 17,30 | 15,95 | 16,15 | -5,00% | - |
| 10.12.2025 | 17,45 | 17,80 | 16,50 | 17,00 | -2,86% | - |
| 09.12.2025 | 17,00 | 17,75 | 16,55 | 17,50 | 5,74% | - |
| 08.12.2025 | 16,65 | 16,65 | 15,80 | 16,55 | 0,61% | - |
| 05.12.2025 | 17,50 | 17,55 | 16,45 | 16,45 | -6,80% | - |
| 04.12.2025 | 17,45 | 17,75 | 17,10 | 17,65 | 3,82% | - |
| 03.12.2025 | 17,30 | 17,55 | 16,95 | 17,00 | -3,13% | - |
| 02.12.2025 | 17,10 | 17,80 | 17,10 | 17,55 | 2,93% | - |
| 01.12.2025 | 18,25 | 18,35 | 17,00 | 17,05 | -10,50% | - |
| 28.11.2025 | 18,05 | 19,30 | 17,95 | 19,05 | 6,72% | - |
| 27.11.2025 | 17,95 | 17,95 | 17,85 | 17,85 | 1,42% | - |
| 26.11.2025 | 17,60 | 17,90 | 17,20 | 17,60 | 0,86% | - |
| 25.11.2025 | 18,05 | 18,50 | 16,95 | 17,45 | 2,05% | - |
| 24.11.2025 | 16,80 | 17,35 | 16,40 | 17,10 | 6,88% | - |
| 21.11.2025 | 15,30 | 16,25 | 15,30 | 16,00 | -6,43% | - |
| 20.11.2025 | 17,45 | 18,10 | 16,85 | 17,10 | -3,93% | - |
| 19.11.2025 | 18,55 | 18,75 | 17,70 | 17,80 | 0,00% | - |
| 18.11.2025 | 16,95 | 17,80 | 16,25 | 17,80 | 0,85% | - |
| 17.11.2025 | 18,95 | 19,00 | 17,50 | 17,65 | -7,11% | - |
| 14.11.2025 | 19,65 | 19,80 | 18,30 | 19,00 | -7,77% | - |
| 13.11.2025 | 22,40 | 22,50 | 20,15 | 20,60 | -5,50% | - |
| 12.11.2025 | 23,70 | 23,90 | 21,30 | 21,80 | -5,63% | - |
| 11.11.2025 | 25,10 | 25,40 | 22,80 | 23,10 | -7,23% | - |
| 10.11.2025 | 24,90 | 25,90 | 24,30 | 24,90 | 5,96% | - |
| 07.11.2025 | 23,90 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 06.11.2025 | 24,90 | 26,90 | 23,30 | 23,70 | 0,85% | - |
| 05.11.2025 | 20,90 | 24,40 | 20,90 | 23,50 | 11,37% | - |
| 04.11.2025 | 21,90 | 22,10 | 20,50 | 21,10 | -1,86% | - |
| 03.11.2025 | 22,80 | 23,90 | 21,50 | 21,50 | -2,71% | - |
| 31.10.2025 | 21,60 | 22,30 | 21,20 | 22,10 | 0,91% | - |
| 30.10.2025 | 22,40 | 22,50 | 21,20 | 21,90 | -4,78% | - |
| 29.10.2025 | 23,50 | 23,60 | 22,50 | 23,00 | -4,17% | - |
| 28.10.2025 | 27,00 | 27,00 | 22,40 | 24,00 | -3,61% | - |
| 27.10.2025 | 23,50 | 26,70 | 22,40 | 24,90 | 24,19% | - |
| 24.10.2025 | 19,65 | 20,10 | 19,25 | 20,05 | 2,82% | - |
| 23.10.2025 | 19,65 | 19,90 | 19,30 | 19,50 | 2,63% | - |
| 22.10.2025 | 20,30 | 20,30 | 18,95 | 19,00 | -7,32% | - |
| 21.10.2025 | 20,30 | 20,70 | 19,70 | 20,50 | 4,33% | - |
| 17.10.2025 | 21,00 | 21,10 | 19,60 | 19,65 | -9,45% | - |
| 16.10.2025 | 21,70 | 22,10 | 21,40 | 21,70 | -0,91% | - |
| 15.10.2025 | 22,30 | 22,30 | 21,60 | 21,90 | 0,00% | - |
| 14.10.2025 | 22,80 | 22,80 | 21,30 | 21,90 | 0,46% | - |
| 13.10.2025 | 23,10 | 23,20 | 20,30 | 21,80 | -9,54% | - |
| 10.10.2025 | 24,70 | 24,90 | 23,90 | 24,10 | 0,00% | - |
| 09.10.2025 | 24,50 | 24,90 | 24,10 | 24,10 | -1,63% | - |
| 08.10.2025 | 24,60 | 24,90 | 23,90 | 24,50 | -0,41% | - |
| 07.10.2025 | 26,20 | 26,70 | 24,60 | 24,60 | -10,55% | - |
| 06.10.2025 | 26,40 | 27,80 | 26,20 | 27,50 | 4,96% | - |
| 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 | 1,68% | - |
| 11.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 10.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 08.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 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 | -1,15% | - |
| 21.08.2025 | 26,80 | 27,00 | 25,90 | 26,10 | -4,04% | - |
| 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% | - |