33,002$
1,23%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,73 | 34,41 | 32,50 | 32,98 | 1,17% | 1.023.258,00 |
| 05.06.2025 | 35,40 | 35,70 | 32,50 | 32,60 | -8,84% | 889.347,00 |
| 04.06.2025 | 35,50 | 35,99 | 33,70 | 35,76 | 0,51% | 965.676,00 |
| 03.06.2025 | 35,78 | 36,70 | 34,60 | 35,58 | -0,03% | 964.952,00 |
| 02.06.2025 | 40,00 | 40,44 | 35,15 | 35,59 | -11,03% | 1.218.606,00 |
| 30.05.2025 | 39,81 | 40,42 | 37,97 | 40,00 | -0,20% | 702.250,00 |
| 29.05.2025 | 42,05 | 43,30 | 40,05 | 40,08 | -3,00% | 535.794,00 |
| 28.05.2025 | 42,84 | 43,17 | 40,44 | 41,32 | -4,77% | 863.083,00 |
| 27.05.2025 | 44,60 | 45,51 | 42,48 | 43,39 | -2,10% | 1.080.225,00 |
| 23.05.2025 | 42,87 | 44,52 | 41,30 | 44,32 | -1,36% | 1.151.227,00 |
| 22.05.2025 | 50,12 | 50,44 | 43,25 | 44,93 | 0,09% | 2.376.636,00 |
| 21.05.2025 | 43,00 | 48,63 | 42,50 | 44,89 | 7,19% | 3.095.291,00 |
| 20.05.2025 | 44,28 | 44,58 | 39,86 | 41,88 | -3,21% | 1.797.132,00 |
| 19.05.2025 | 39,11 | 45,61 | 38,91 | 43,27 | 5,85% | 2.287.062,00 |
| 16.05.2025 | 31,71 | 43,20 | 31,70 | 40,88 | 28,76% | 2.419.976,00 |
| 15.05.2025 | 32,28 | 33,34 | 30,33 | 31,75 | -2,43% | 928.553,00 |
| 14.05.2025 | 34,83 | 36,15 | 32,12 | 32,54 | -11,34% | 1.466.821,00 |
| 13.05.2025 | 36,00 | 37,30 | 35,01 | 36,70 | 5,34% | 641.901,00 |
| 12.05.2025 | 36,90 | 37,10 | 34,46 | 34,84 | 0,14% | 863.867,00 |
| 09.05.2025 | 35,60 | 36,12 | 33,75 | 34,79 | -1,28% | 493.144,00 |
| 08.05.2025 | 34,51 | 36,76 | 33,55 | 35,24 | 6,63% | 602.104,00 |
| 07.05.2025 | 34,21 | 34,21 | 32,05 | 33,05 | -0,12% | 436.637,00 |
| 06.05.2025 | 33,00 | 33,45 | 32,15 | 33,09 | -1,46% | 411.028,00 |
| 05.05.2025 | 35,10 | 35,36 | 33,20 | 33,58 | -7,13% | 377.021,00 |
| 02.05.2025 | 34,01 | 36,93 | 33,15 | 36,16 | 8,49% | 951.452,00 |
| 01.05.2025 | 33,45 | 34,39 | 32,74 | 33,33 | 3,09% | 528.013,00 |
| 30.04.2025 | 32,50 | 33,40 | 31,86 | 32,33 | -4,83% | 700.164,00 |
| 29.04.2025 | 35,41 | 35,55 | 33,34 | 33,97 | -3,96% | 508.829,00 |
| 28.04.2025 | 37,94 | 37,94 | 34,20 | 35,37 | -3,99% | 676.860,00 |
| 25.04.2025 | 35,11 | 38,15 | 34,42 | 36,84 | 6,97% | 1.009.888,00 |
| 24.04.2025 | 34,43 | 35,20 | 34,00 | 34,44 | 0,47% | 143.140,00 |
| 23.04.2025 | 35,25 | 36,89 | 34,21 | 34,28 | 3,00% | 299.269,00 |
| 22.04.2025 | 30,41 | 34,50 | 30,41 | 33,28 | 11,57% | 437.616,00 |
| 21.04.2025 | 32,71 | 33,23 | 29,74 | 29,83 | -8,17% | 343.899,00 |
| 17.04.2025 | 30,99 | 32,60 | 30,81 | 32,49 | 4,79% | 311.348,00 |
| 16.04.2025 | 34,45 | 34,57 | 30,89 | 31,00 | -9,88% | 287.553,00 |
| 15.04.2025 | 34,20 | 34,73 | 33,59 | 34,40 | 0,41% | 140.673,00 |
| 14.04.2025 | 34,97 | 35,42 | 32,96 | 34,26 | 1,48% | 183.116,00 |
| 11.04.2025 | 32,99 | 33,95 | 31,50 | 33,76 | 3,21% | 157.448,00 |
| 10.04.2025 | 34,18 | 35,14 | 32,15 | 32,71 | -7,02% | 224.879,00 |
| 09.04.2025 | 31,60 | 36,44 | 30,83 | 35,18 | 10,04% | 381.157,00 |
| 08.04.2025 | 35,19 | 36,01 | 31,27 | 31,97 | -6,29% | 212.921,00 |
| 07.04.2025 | 30,79 | 36,70 | 30,29 | 34,12 | 0,78% | 379.921,00 |
| 04.04.2025 | 32,37 | 34,40 | 30,56 | 33,85 | -0,85% | 409.814,00 |
| 03.04.2025 | 34,00 | 34,92 | 33,34 | 34,14 | -7,80% | 227.337,00 |
| 02.04.2025 | 35,22 | 37,80 | 35,07 | 37,03 | 1,40% | 190.530,00 |
| 01.04.2025 | 36,25 | 37,83 | 35,10 | 36,52 | 0,88% | 184.797,00 |
| 31.03.2025 | 35,16 | 36,86 | 34,41 | 36,20 | -1,79% | 409.641,00 |
| 28.03.2025 | 36,38 | 37,26 | 35,14 | 36,86 | -0,16% | 258.823,00 |
| 27.03.2025 | 39,00 | 40,00 | 36,82 | 36,92 | -6,70% | 289.091,00 |
| 26.03.2025 | 42,00 | 42,00 | 38,41 | 39,57 | -6,63% | 276.436,00 |
| 25.03.2025 | 42,77 | 43,27 | 41,22 | 42,38 | -1,17% | 222.608,00 |
| 24.03.2025 | 40,54 | 43,49 | 40,54 | 42,88 | 9,33% | 332.176,00 |
| 21.03.2025 | 37,94 | 39,41 | 37,63 | 39,22 | 1,03% | 817.201,00 |
| 20.03.2025 | 38,97 | 40,97 | 38,44 | 38,82 | -3,05% | 299.433,00 |
| 19.03.2025 | 36,45 | 40,57 | 36,32 | 40,04 | 12,82% | 516.530,00 |
| 18.03.2025 | 35,15 | 35,93 | 33,75 | 35,49 | -1,50% | 260.134,00 |
| 17.03.2025 | 34,25 | 36,59 | 33,50 | 36,03 | 4,89% | 264.701,00 |
| 14.03.2025 | 33,35 | 34,82 | 32,78 | 34,35 | 5,30% | 257.126,00 |
| 13.03.2025 | 33,32 | 34,76 | 32,17 | 32,62 | -2,92% | 232.915,00 |
| 12.03.2025 | 34,01 | 35,30 | 33,44 | 33,60 | 2,44% | 379.753,00 |
| 11.03.2025 | 32,38 | 33,99 | 32,00 | 32,80 | 0,18% | 423.803,00 |
| 10.03.2025 | 35,39 | 35,99 | 32,00 | 32,74 | -11,97% | 385.528,00 |
| 07.03.2025 | 35,89 | 37,95 | 34,83 | 37,19 | 2,99% | 372.008,00 |
| 06.03.2025 | 37,15 | 38,32 | 35,14 | 36,11 | -5,89% | 604.283,00 |
| 05.03.2025 | 38,50 | 39,20 | 37,60 | 38,37 | 0,03% | 429.685,00 |
| 04.03.2025 | 37,13 | 39,49 | 35,57 | 38,36 | -1,36% | 722.065,00 |
| 03.03.2025 | 47,00 | 48,50 | 38,20 | 38,89 | -9,39% | 959.539,00 |
| 28.02.2025 | 40,03 | 42,95 | 39,56 | 42,92 | 5,64% | 420.707,00 |
| 27.02.2025 | 44,76 | 44,98 | 40,00 | 40,63 | -7,47% | 336.284,00 |
| 26.02.2025 | 41,52 | 44,30 | 41,52 | 43,91 | 3,51% | 306.482,00 |
| 25.02.2025 | 42,70 | 43,70 | 39,97 | 42,42 | -4,42% | 827.284,00 |
| 24.02.2025 | 47,89 | 48,38 | 44,23 | 44,38 | -7,04% | 490.945,00 |
| 21.02.2025 | 53,12 | 53,27 | 47,61 | 47,74 | -8,61% | 285.613,00 |
| 20.02.2025 | 51,96 | 53,23 | 50,18 | 52,24 | 0,04% | 273.624,00 |
| 19.02.2025 | 52,00 | 53,86 | 50,75 | 52,22 | 2,96% | 480.171,00 |
| 18.02.2025 | 49,89 | 50,99 | 48,40 | 50,72 | 2,11% | 369.427,00 |
| 14.02.2025 | 49,63 | 50,72 | 49,28 | 49,67 | 0,44% | 226.671,00 |
| 13.02.2025 | 47,96 | 49,46 | 46,87 | 49,45 | 3,69% | 258.383,00 |
| 12.02.2025 | 45,80 | 48,23 | 45,36 | 47,69 | 1,51% | 413.279,00 |
| 11.02.2025 | 48,70 | 51,62 | 46,68 | 46,98 | -5,30% | 559.324,00 |
| 10.02.2025 | 50,05 | 50,70 | 49,35 | 49,61 | 0,83% | 220.915,00 |
| 07.02.2025 | 50,69 | 51,72 | 48,51 | 49,20 | -1,44% | 249.154,00 |
| 06.02.2025 | 52,00 | 52,62 | 49,33 | 49,92 | -3,61% | 242.774,00 |
| 05.02.2025 | 51,30 | 51,99 | 50,50 | 51,79 | 1,07% | 181.748,00 |
| 04.02.2025 | 50,46 | 52,00 | 49,81 | 51,24 | 1,55% | 229.806,00 |
| 03.02.2025 | 47,76 | 52,49 | 47,25 | 50,46 | -2,89% | 464.515,00 |
| 31.01.2025 | 52,35 | 53,24 | 50,21 | 51,96 | -0,36% | 253.429,00 |
| 30.01.2025 | 53,00 | 53,79 | 51,78 | 52,15 | 0,13% | 250.099,00 |
| 29.01.2025 | 52,15 | 53,00 | 49,71 | 52,08 | -0,42% | 361.560,00 |
| 28.01.2025 | 51,49 | 52,70 | 49,47 | 52,30 | 3,71% | 315.206,00 |
| 27.01.2025 | 53,79 | 54,40 | 49,59 | 50,43 | -9,07% | 739.875,00 |
| 24.01.2025 | 53,99 | 56,69 | 53,02 | 55,46 | -9,30% | 2.302.119,00 |
| 23.01.2025 | 61,20 | 63,36 | 60,51 | 61,15 | -1,55% | 324.127,00 |
| 22.01.2025 | 64,32 | 64,74 | 61,04 | 62,11 | -4,36% | 264.696,00 |
| 21.01.2025 | 65,98 | 65,98 | 61,23 | 64,94 | 0,40% | 306.428,00 |
| 17.01.2025 | 62,00 | 66,50 | 61,00 | 64,68 | 11,06% | 477.176,00 |
| 16.01.2025 | 55,85 | 58,48 | 54,18 | 58,24 | 3,80% | 254.538,00 |
| 15.01.2025 | 57,56 | 58,00 | 55,22 | 56,11 | 2,15% | 291.481,00 |
| 14.01.2025 | 54,05 | 56,33 | 52,00 | 54,93 | 4,23% | 256.125,00 |