32,911$
-3,60%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,87 | 33,87 | 31,07 | 33,20 | -2,76% | - |
| 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 |
| 13.01.2025 | 47,25 | 52,70 | 45,03 | 52,70 | 2,61% | 531.720,00 |
| 10.01.2025 | 49,26 | 51,83 | 48,28 | 51,36 | 2,33% | 443.542,00 |
| 08.01.2025 | 53,94 | 54,68 | 47,69 | 50,19 | -9,14% | 758.739,00 |
| 07.01.2025 | 58,67 | 58,90 | 54,50 | 55,24 | -6,28% | 366.305,00 |
| 06.01.2025 | 60,30 | 62,34 | 58,51 | 58,94 | -0,17% | 433.949,00 |
| 03.01.2025 | 54,60 | 59,07 | 53,00 | 59,04 | 8,13% | 443.873,00 |
| 02.01.2025 | 55,05 | 56,79 | 52,87 | 54,60 | 1,11% | 433.874,00 |
| 31.12.2024 | 58,77 | 60,27 | 53,73 | 54,00 | -3,97% | 673.175,00 |
| 30.12.2024 | 60,80 | 61,35 | 55,62 | 56,23 | -11,13% | 725.310,00 |
| 27.12.2024 | 70,03 | 70,61 | 62,54 | 63,27 | -9,56% | 433.983,00 |
| 26.12.2024 | 71,00 | 71,98 | 67,62 | 69,96 | -1,85% | 500.508,00 |
| 24.12.2024 | 63,91 | 72,25 | 63,69 | 71,28 | 15,60% | 517.706,00 |
| 23.12.2024 | 61,15 | 63,67 | 59,02 | 61,66 | -0,19% | 318.990,00 |
| 20.12.2024 | 59,50 | 65,14 | 58,10 | 61,78 | 0,72% | 554.659,00 |
| 19.12.2024 | 67,76 | 70,22 | 60,92 | 61,34 | -5,66% | 735.516,00 |
| 18.12.2024 | 73,55 | 74,50 | 64,67 | 65,02 | -12,99% | 1.004.211,00 |
| 17.12.2024 | 78,50 | 81,56 | 73,03 | 74,73 | 0,31% | 1.732.318,00 |
| 16.12.2024 | 68,52 | 76,45 | 67,50 | 74,50 | 10,91% | 1.060.434,00 |
| 13.12.2024 | 71,88 | 73,49 | 65,28 | 67,17 | -6,50% | 971.401,00 |
| 12.12.2024 | 65,08 | 73,34 | 63,96 | 71,84 | 11,33% | 1.557.497,00 |
| 11.12.2024 | 60,63 | 64,53 | 58,75 | 64,53 | 7,86% | 703.410,00 |
| 10.12.2024 | 61,40 | 63,50 | 59,01 | 59,83 | -3,69% | 469.676,00 |
| 09.12.2024 | 61,09 | 65,97 | 60,41 | 62,12 | 0,60% | 627.377,00 |
| 06.12.2024 | 59,50 | 63,55 | 58,57 | 61,75 | 5,47% | 459.854,00 |
| 05.12.2024 | 69,36 | 69,67 | 57,33 | 58,55 | -7,65% | 1.003.447,00 |
| 04.12.2024 | 63,24 | 64,00 | 57,58 | 63,40 | -0,36% | 832.356,00 |
| 03.12.2024 | 58,32 | 64,00 | 57,45 | 63,63 | 4,81% | 598.156,00 |
| 02.12.2024 | 57,02 | 61,50 | 56,75 | 60,71 | 6,47% | 894.589,00 |
| 29.11.2024 | 61,00 | 63,25 | 56,91 | 57,02 | -6,60% | 777.423,00 |
| 27.11.2024 | 57,23 | 63,29 | 56,06 | 61,05 | 16,06% | 1.254.107,00 |
| 26.11.2024 | 58,79 | 60,15 | 52,00 | 52,60 | -14,09% | 1.430.387,00 |
| 25.11.2024 | 66,95 | 79,45 | 61,00 | 61,23 | -3,80% | 1.788.694,00 |
| 22.11.2024 | 64,86 | 67,82 | 60,35 | 63,65 | -4,18% | 1.364.022,00 |
| 21.11.2024 | 76,00 | 76,98 | 61,63 | 66,43 | 12,08% | 3.305.591,00 |
| 20.11.2024 | 49,15 | 61,61 | 45,35 | 59,27 | 27,90% | 2.614.191,00 |
| 19.11.2024 | 47,50 | 48,50 | 43,17 | 46,34 | -1,84% | 669.767,00 |
| 18.11.2024 | 46,00 | 53,36 | 45,72 | 47,21 | 6,14% | 805.099,00 |
| 15.11.2024 | 45,80 | 47,61 | 44,30 | 44,48 | -1,81% | 386.673,00 |
| 14.11.2024 | 48,60 | 50,37 | 44,97 | 45,30 | -4,71% | 448.256,00 |
| 13.11.2024 | 53,99 | 58,78 | 47,45 | 47,54 | -9,81% | 952.301,00 |
| 12.11.2024 | 51,84 | 56,00 | 50,00 | 52,71 | 1,09% | 942.948,00 |
| 11.11.2024 | 45,52 | 54,44 | 43,50 | 52,14 | 30,87% | 1.403.002,00 |
| 08.11.2024 | 38,00 | 40,18 | 36,23 | 39,84 | 5,04% | 297.326,00 |