25,387$
-1,22%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,00 | 26,02 | 24,74 | 25,68 | -2,47% | 934.258,00 |
| 13.10.2025 | 24,29 | 26,54 | 23,51 | 26,33 | -1,75% | 1.673.099,00 |
| 10.10.2025 | 28,06 | 28,78 | 26,74 | 26,80 | -5,37% | 847.650,00 |
| 09.10.2025 | 28,20 | 28,89 | 27,56 | 28,32 | 0,43% | 766.666,00 |
| 08.10.2025 | 28,43 | 28,87 | 27,82 | 28,20 | -0,56% | 761.519,00 |
| 07.10.2025 | 30,50 | 30,63 | 28,15 | 28,36 | -7,77% | 1.589.716,00 |
| 06.10.2025 | 31,50 | 32,50 | 30,41 | 30,75 | 0,64% | 1.374.060,00 |
| 03.10.2025 | 31,32 | 31,45 | 29,91 | 30,55 | -2,57% | - |
| 02.10.2025 | 31,47 | 32,29 | 30,30 | 31,36 | 1,06% | 1.190.410,00 |
| 01.10.2025 | 30,36 | 31,50 | 30,14 | 31,03 | 3,33% | 1.009.014,00 |
| 30.09.2025 | 29,12 | 30,09 | 28,58 | 30,03 | 2,70% | 1.037.082,00 |
| 29.09.2025 | 28,90 | 29,60 | 28,09 | 29,24 | 3,29% | 1.247.891,00 |
| 26.09.2025 | 29,90 | 29,96 | 27,92 | 28,31 | -6,29% | 1.782.980,00 |
| 25.09.2025 | 30,69 | 31,75 | 28,63 | 30,21 | -4,46% | 1.792.547,00 |
| 24.09.2025 | 33,00 | 34,00 | 31,56 | 31,62 | -3,18% | 1.823.402,00 |
| 23.09.2025 | 32,98 | 34,74 | 31,31 | 32,66 | 1,87% | 3.743.284,00 |
| 22.09.2025 | 34,62 | 36,07 | 30,03 | 32,06 | 9,87% | 8.281.200,00 |
| 19.09.2025 | 28,85 | 29,52 | 28,38 | 29,18 | -1,05% | 1.306.277,00 |
| 18.09.2025 | 28,30 | 29,73 | 28,29 | 29,49 | 6,54% | 885.625,00 |
| 17.09.2025 | 28,40 | 29,40 | 27,07 | 27,68 | -4,91% | 1.196.626,00 |
| 16.09.2025 | 28,34 | 29,14 | 27,90 | 29,11 | 2,54% | 392.295,00 |
| 15.09.2025 | 29,15 | 29,57 | 28,14 | 28,39 | -2,74% | 488.590,00 |
| 12.09.2025 | 28,54 | 29,75 | 28,40 | 29,19 | 2,28% | 472.539,00 |
| 11.09.2025 | 28,00 | 29,63 | 27,83 | 28,54 | 1,86% | 438.801,00 |
| 10.09.2025 | 28,30 | 29,09 | 28,00 | 28,02 | -0,18% | 453.888,00 |
| 09.09.2025 | 27,98 | 28,55 | 27,80 | 28,07 | -0,71% | 438.538,00 |
| 08.09.2025 | 28,00 | 28,81 | 28,00 | 28,27 | 0,53% | 335.452,00 |
| 05.09.2025 | 28,52 | 29,03 | 27,75 | 28,12 | 0,11% | 416.376,00 |
| 04.09.2025 | 29,09 | 29,27 | 27,55 | 28,09 | -3,17% | 587.909,00 |
| 03.09.2025 | 29,46 | 29,98 | 28,68 | 29,01 | -1,23% | 457.151,00 |
| 02.09.2025 | 28,95 | 30,25 | 28,65 | 29,37 | -0,91% | 609.835,00 |
| 29.08.2025 | 30,43 | 30,70 | 29,31 | 29,64 | -3,23% | 484.100,00 |
| 28.08.2025 | 30,75 | 31,90 | 30,35 | 30,63 | 0,23% | 641.690,00 |
| 27.08.2025 | 30,44 | 30,90 | 30,19 | 30,56 | -0,75% | 356.136,00 |
| 26.08.2025 | 30,00 | 31,10 | 29,66 | 30,79 | 2,56% | 377.859,00 |
| 25.08.2025 | 30,99 | 31,05 | 29,98 | 30,02 | -4,49% | 493.027,00 |
| 22.08.2025 | 30,24 | 32,40 | 29,87 | 31,43 | 4,42% | 847.659,00 |
| 21.08.2025 | 31,02 | 31,25 | 30,02 | 30,10 | -3,56% | 575.342,00 |
| 20.08.2025 | 31,56 | 32,30 | 30,59 | 31,21 | -2,12% | 519.916,00 |
| 19.08.2025 | 33,40 | 34,00 | 31,52 | 31,89 | -5,55% | 458.288,00 |
| 18.08.2025 | 33,49 | 34,33 | 32,56 | 33,76 | -0,24% | 479.090,00 |
| 15.08.2025 | 35,18 | 35,18 | 33,06 | 33,84 | -3,67% | 515.737,00 |
| 14.08.2025 | 34,73 | 35,28 | 32,90 | 35,13 | -1,24% | 517.874,00 |
| 13.08.2025 | 34,75 | 35,88 | 34,33 | 35,57 | 2,98% | 495.923,00 |
| 12.08.2025 | 35,34 | 35,76 | 34,30 | 34,54 | -2,26% | 687.065,00 |
| 11.08.2025 | 36,90 | 37,44 | 34,80 | 35,34 | -2,19% | 829.864,00 |
| 08.08.2025 | 37,65 | 38,18 | 35,40 | 36,13 | -3,76% | 580.992,00 |
| 07.08.2025 | 36,52 | 37,64 | 35,72 | 37,54 | 5,27% | 554.345,00 |
| 06.08.2025 | 34,44 | 35,92 | 33,59 | 35,66 | 2,27% | 517.454,00 |
| 05.08.2025 | 35,23 | 36,47 | 34,01 | 34,87 | -1,41% | 662.834,00 |
| 04.08.2025 | 34,55 | 35,60 | 34,14 | 35,37 | 2,64% | 570.677,00 |
| 01.08.2025 | 34,92 | 35,75 | 34,27 | 34,46 | -3,88% | 858.897,00 |
| 31.07.2025 | 36,03 | 37,28 | 35,39 | 35,85 | -0,17% | 467.116,00 |
| 30.07.2025 | 36,63 | 37,15 | 35,68 | 35,91 | -1,89% | 551.396,00 |
| 29.07.2025 | 39,07 | 39,08 | 36,11 | 36,60 | -6,75% | 665.777,00 |
| 28.07.2025 | 39,00 | 39,48 | 38,13 | 39,25 | 3,07% | 523.662,00 |
| 25.07.2025 | 37,94 | 38,50 | 36,02 | 38,08 | -2,08% | 633.348,00 |
| 24.07.2025 | 39,40 | 39,68 | 38,07 | 38,89 | -1,09% | 540.548,00 |
| 23.07.2025 | 40,50 | 40,50 | 38,14 | 39,32 | -2,16% | 490.549,00 |
| 22.07.2025 | 39,35 | 41,00 | 38,60 | 40,19 | 1,31% | 717.127,00 |
| 21.07.2025 | 41,39 | 41,89 | 39,59 | 39,67 | -3,81% | 699.775,00 |
| 18.07.2025 | 44,43 | 45,13 | 41,10 | 41,24 | -5,41% | 623.528,00 |
| 17.07.2025 | 42,25 | 44,71 | 41,81 | 43,60 | 2,08% | 902.296,00 |
| 16.07.2025 | 42,80 | 44,49 | 41,77 | 42,71 | 1,26% | 822.734,00 |
| 15.07.2025 | 44,45 | 44,49 | 40,73 | 42,18 | -6,74% | 874.042,00 |
| 14.07.2025 | 45,84 | 46,75 | 44,24 | 45,23 | -0,66% | 668.043,00 |
| 11.07.2025 | 46,05 | 47,49 | 44,46 | 45,53 | -0,96% | 1.187.947,00 |
| 10.07.2025 | 42,28 | 48,77 | 41,52 | 45,97 | 8,62% | 1.514.209,00 |
| 09.07.2025 | 42,94 | 43,46 | 40,38 | 42,32 | 1,46% | 881.105,00 |
| 08.07.2025 | 41,76 | 44,00 | 41,02 | 41,71 | 7,09% | 826.743,00 |
| 07.07.2025 | 39,77 | 39,77 | 37,26 | 38,95 | -3,71% | 647.424,00 |
| 03.07.2025 | 39,30 | 40,45 | 38,70 | 40,45 | 2,30% | 298.843,00 |
| 02.07.2025 | 36,30 | 40,06 | 36,30 | 39,54 | 11,63% | 916.032,00 |
| 01.07.2025 | 38,00 | 38,06 | 35,37 | 35,42 | -8,43% | 597.456,00 |
| 30.06.2025 | 39,00 | 39,02 | 37,45 | 38,68 | 0,47% | 763.813,00 |
| 27.06.2025 | 38,73 | 40,27 | 38,05 | 38,50 | -0,75% | 879.319,00 |
| 26.06.2025 | 40,66 | 41,00 | 36,56 | 38,79 | -5,48% | 1.857.833,00 |
| 25.06.2025 | 43,00 | 43,98 | 40,09 | 41,04 | -2,03% | 1.204.598,00 |
| 24.06.2025 | 44,14 | 44,50 | 40,00 | 41,89 | -0,23% | 1.295.907,00 |
| 23.06.2025 | 35,42 | 42,55 | 34,50 | 41,99 | 16,17% | 2.547.596,00 |
| 20.06.2025 | 36,71 | 37,10 | 33,60 | 36,14 | 13,15% | 3.239.467,00 |
| 18.06.2025 | 29,00 | 32,06 | 28,53 | 31,94 | 11,95% | 1.559.801,00 |
| 17.06.2025 | 29,85 | 29,98 | 27,78 | 28,53 | -6,52% | 1.062.589,00 |
| 16.06.2025 | 29,97 | 31,84 | 29,97 | 30,52 | 3,18% | 826.796,00 |
| 13.06.2025 | 29,97 | 30,50 | 29,51 | 29,58 | -3,77% | 649.857,00 |
| 12.06.2025 | 31,57 | 31,87 | 30,33 | 30,74 | -3,09% | 817.257,00 |
| 11.06.2025 | 31,02 | 32,25 | 30,55 | 31,72 | 0,70% | 1.336.471,00 |
| 10.06.2025 | 33,81 | 33,81 | 28,59 | 31,50 | -7,33% | 3.231.819,00 |
| 09.06.2025 | 34,00 | 34,35 | 32,52 | 33,99 | 3,06% | 1.131.951,00 |
| 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 |