21,700€
-0,91%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,30 | 22,30 | 21,60 | 21,70 | -0,91% | - |
| 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% | - |
| 14.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 13.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -9,09% | - |
| 11.08.2025 | 31,20 | 33,00 | 31,20 | 33,00 | 3,77% | 15,00 |
| 08.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | - |
| 07.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 06.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 05.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 04.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 01.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 31.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 30.07.2025 | 31,40 | 31,80 | 31,40 | 31,80 | -4,79% | - |
| 29.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 28.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | - |
| 25.07.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -3,66% | 350,00 |
| 24.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.07.2025 | 33,60 | 33,60 | 33,00 | 33,00 | 0,61% | 250,00 |
| 22.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -6,82% | - |
| 21.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -10,66% | - |
| 18.07.2025 | 37,20 | 39,40 | 37,20 | 39,40 | 8,84% | 250,00 |
| 17.07.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -0,55% | 833,00 |
| 16.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 15.07.2025 | 36,60 | 39,40 | 35,40 | 35,40 | -11,50% | 1.277,00 |
| 14.07.2025 | 40,80 | 40,80 | 40,00 | 40,00 | 0,50% | 650,00 |
| 11.07.2025 | 40,00 | 41,00 | 39,80 | 39,80 | 11,80% | 405,00 |
| 10.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 09.07.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 9,09% | 33,00 |
| 08.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 07.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 04.07.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -0,60% | 100,00 |
| 03.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 9,21% | 10,00 |
| 02.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 01.07.2025 | 32,20 | 33,80 | 32,00 | 32,20 | -0,62% | 372,00 |
| 30.06.2025 | 32,60 | 34,80 | 32,40 | 32,40 | 0,00% | 2.152,00 |
| 27.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 26.06.2025 | 35,00 | 35,00 | 31,00 | 31,20 | -10,86% | 925,00 |
| 25.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 24.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 6,51% | 62,00 |
| 23.06.2025 | 32,00 | 33,80 | 31,20 | 33,80 | 13,42% | 1.115,00 |
| 20.06.2025 | 31,00 | 32,60 | 29,80 | 29,80 | 6,43% | 1.753,00 |
| 19.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 14,75% | - |
| 18.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 17.06.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 94,00 |
| 16.06.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -1,93% | 110,00 |
| 13.06.2025 | 25,60 | 26,70 | 25,20 | 25,90 | -4,07% | - |
| 12.06.2025 | 28,20 | 28,40 | 26,20 | 27,00 | -1,10% | - |
| 11.06.2025 | 27,30 | 28,20 | 26,70 | 27,30 | 3,80% | - |
| 10.06.2025 | 29,70 | 30,40 | 25,10 | 26,30 | -10,54% | - |
| 09.06.2025 | 29,10 | 30,30 | 28,50 | 29,40 | -0,68% | - |
| 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 |