26,650$
1,99%
Echtzeit-Aktienkurs SEMLER SCIENTIFIC DL-,001
Bid:
Ask:
Aktienkurse zur SEMLER SCIENTIFIC DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,23 | 26,76 | 25,71 | 26,60 | 1,95% | 30.068,00 |
| 01.05.2024 | 25,66 | 26,65 | 25,43 | 26,09 | 2,19% | 38.498,00 |
| 30.04.2024 | 26,19 | 26,32 | 25,25 | 25,53 | -4,06% | 48.509,00 |
| 29.04.2024 | 26,12 | 26,83 | 25,92 | 26,61 | 1,91% | 42.827,00 |
| 26.04.2024 | 25,92 | 26,38 | 25,84 | 26,11 | 0,77% | 30.272,00 |
| 25.04.2024 | 26,23 | 26,60 | 25,78 | 25,91 | -2,67% | 51.817,00 |
| 24.04.2024 | 27,01 | 27,45 | 26,28 | 26,62 | -1,84% | 47.989,00 |
| 23.04.2024 | 26,25 | 27,74 | 26,25 | 27,12 | 3,27% | 67.737,00 |
| 22.04.2024 | 25,86 | 26,75 | 25,86 | 26,26 | 2,06% | 39.455,00 |
| 19.04.2024 | 25,25 | 26,31 | 25,25 | 25,73 | 1,34% | 51.551,00 |
| 18.04.2024 | 25,75 | 26,00 | 25,28 | 25,39 | -1,05% | 43.100,00 |
| 17.04.2024 | 25,69 | 25,96 | 25,30 | 25,66 | -0,77% | 55.992,00 |
| 16.04.2024 | 26,14 | 26,34 | 25,26 | 25,86 | 0,31% | 52.221,00 |
| 15.04.2024 | 27,69 | 28,21 | 25,50 | 25,78 | -6,73% | 87.867,00 |
| 12.04.2024 | 27,70 | 27,96 | 27,13 | 27,64 | -0,83% | 39.633,00 |
| 11.04.2024 | 28,59 | 28,75 | 27,75 | 27,87 | -1,69% | 31.495,00 |
| 10.04.2024 | 28,75 | 29,40 | 28,24 | 28,35 | -3,24% | 59.120,00 |
| 09.04.2024 | 28,14 | 29,53 | 28,00 | 29,30 | 4,23% | 59.810,00 |
| 08.04.2024 | 28,75 | 28,79 | 28,00 | 28,11 | -2,02% | 49.505,00 |
| 05.04.2024 | 28,05 | 29,05 | 28,05 | 28,69 | 2,50% | 57.678,00 |
| 04.04.2024 | 28,78 | 29,07 | 27,62 | 27,99 | -1,93% | 85.279,00 |
| 03.04.2024 | 28,19 | 29,29 | 27,80 | 28,54 | 1,28% | 55.473,00 |
| 02.04.2024 | 28,95 | 29,47 | 27,71 | 28,18 | -2,76% | 66.756,00 |
| 01.04.2024 | 29,25 | 29,50 | 28,66 | 28,98 | -0,79% | 61.992,00 |
| 28.03.2024 | 28,55 | 29,91 | 28,55 | 29,21 | 2,31% | 47.348,00 |
| 27.03.2024 | 28,57 | 29,63 | 28,50 | 28,55 | 0,18% | 68.891,00 |
| 26.03.2024 | 29,37 | 29,99 | 28,32 | 28,50 | -2,80% | 85.280,00 |
| 25.03.2024 | 30,08 | 30,56 | 29,24 | 29,32 | -2,30% | 73.028,00 |
| 22.03.2024 | 30,00 | 30,46 | 29,50 | 30,01 | -0,07% | 44.473,00 |
| 21.03.2024 | 30,73 | 31,24 | 29,47 | 30,03 | -1,09% | 64.274,00 |
| 20.03.2024 | 30,44 | 31,05 | 29,19 | 30,36 | -0,82% | 62.691,00 |
| 19.03.2024 | 30,18 | 31,21 | 29,70 | 30,61 | 1,46% | 62.693,00 |
| 18.03.2024 | 30,50 | 31,94 | 29,80 | 30,17 | -0,63% | 99.635,00 |
| 15.03.2024 | 29,80 | 30,63 | 29,23 | 30,36 | 0,70% | 116.242,00 |
| 14.03.2024 | 32,38 | 32,46 | 30,00 | 30,15 | -7,23% | 78.937,00 |
| 13.03.2024 | 31,96 | 33,40 | 31,76 | 32,50 | 1,53% | 63.874,00 |
| 12.03.2024 | 30,31 | 32,99 | 30,28 | 32,01 | 5,05% | 75.676,00 |
| 11.03.2024 | 30,56 | 31,28 | 29,11 | 30,47 | -0,49% | 120.898,00 |
| 08.03.2024 | 32,41 | 32,41 | 29,50 | 30,62 | -3,77% | 173.570,00 |
| 07.03.2024 | 32,59 | 33,40 | 29,10 | 31,82 | -3,19% | 302.711,00 |
| 06.03.2024 | 40,00 | 40,99 | 31,21 | 32,87 | -16,66% | 545.465,00 |
| 05.03.2024 | 48,67 | 48,75 | 38,37 | 39,44 | -18,50% | 277.764,00 |
| 04.03.2024 | 47,65 | 49,25 | 47,43 | 48,39 | 1,90% | 70.175,00 |
| 01.03.2024 | 47,01 | 48,06 | 46,62 | 47,49 | 0,96% | 52.728,00 |
| 29.02.2024 | 48,82 | 49,32 | 46,20 | 47,04 | -1,90% | 41.926,00 |
| 28.02.2024 | 47,85 | 49,03 | 47,50 | 47,95 | -1,11% | 57.421,00 |
| 27.02.2024 | 48,51 | 49,78 | 48,12 | 48,49 | -0,04% | 42.055,00 |
| 26.02.2024 | 47,28 | 49,42 | 46,77 | 48,51 | 2,47% | 61.430,00 |
| 23.02.2024 | 47,72 | 47,90 | 46,64 | 47,34 | -0,80% | 32.769,00 |
| 22.02.2024 | 46,50 | 48,04 | 46,15 | 47,72 | 2,76% | 49.471,00 |
| 21.02.2024 | 47,42 | 47,55 | 45,83 | 46,44 | -3,11% | 31.118,00 |
| 20.02.2024 | 48,12 | 48,64 | 47,31 | 47,93 | -1,52% | 49.532,00 |
| 16.02.2024 | 50,96 | 51,78 | 48,36 | 48,67 | -5,57% | 49.801,00 |
| 15.02.2024 | 50,57 | 53,38 | 50,57 | 51,54 | 2,12% | 83.157,00 |
| 14.02.2024 | 47,14 | 50,49 | 46,54 | 50,47 | 8,75% | 79.424,00 |
| 13.02.2024 | 46,42 | 49,73 | 46,15 | 46,41 | -3,41% | 62.598,00 |
| 12.02.2024 | 47,91 | 48,63 | 47,01 | 48,05 | 0,97% | 50.643,00 |
| 09.02.2024 | 47,59 | 48,51 | 46,87 | 47,59 | 0,42% | 57.745,00 |
| 08.02.2024 | 47,70 | 50,10 | 47,17 | 47,39 | -0,52% | 82.372,00 |
| 07.02.2024 | 47,05 | 48,58 | 46,56 | 47,64 | 2,48% | 74.119,00 |
| 06.02.2024 | 45,16 | 46,89 | 44,41 | 46,49 | 4,16% | 55.420,00 |
| 05.02.2024 | 45,23 | 45,95 | 44,40 | 44,63 | -1,37% | 40.846,00 |
| 02.02.2024 | 44,78 | 47,26 | 44,60 | 45,25 | 1,16% | 50.106,00 |
| 01.02.2024 | 44,31 | 45,47 | 43,19 | 44,73 | 0,88% | 46.959,00 |
| 31.01.2024 | 44,63 | 46,57 | 44,12 | 44,34 | -1,29% | 50.608,00 |
| 30.01.2024 | 44,69 | 45,08 | 44,31 | 44,92 | 0,27% | 27.354,00 |
| 29.01.2024 | 44,00 | 45,00 | 43,71 | 44,80 | 1,82% | 26.781,00 |
| 26.01.2024 | 44,46 | 45,08 | 43,97 | 44,00 | -1,03% | 33.103,00 |
| 25.01.2024 | 44,66 | 45,19 | 44,22 | 44,46 | 1,60% | 33.687,00 |
| 24.01.2024 | 45,29 | 45,29 | 43,75 | 43,76 | -2,08% | 40.106,00 |
| 23.01.2024 | 44,57 | 45,17 | 43,84 | 44,69 | 0,27% | 51.476,00 |
| 22.01.2024 | 44,50 | 44,84 | 43,51 | 44,57 | 1,83% | 44.687,00 |
| 19.01.2024 | 44,22 | 44,22 | 43,00 | 43,77 | -0,93% | 48.255,00 |
| 18.01.2024 | 44,82 | 45,52 | 43,30 | 44,18 | -1,71% | 45.299,00 |
| 17.01.2024 | 44,68 | 46,30 | 44,19 | 44,95 | -0,47% | 51.859,00 |
| 16.01.2024 | 45,79 | 46,09 | 44,78 | 45,16 | -1,53% | 60.454,00 |
| 12.01.2024 | 46,94 | 47,39 | 45,67 | 45,86 | -0,95% | 50.055,00 |
| 11.01.2024 | 49,93 | 50,49 | 45,70 | 46,30 | -7,18% | 76.472,00 |
| 10.01.2024 | 45,78 | 50,18 | 45,78 | 49,88 | 9,22% | 108.551,00 |
| 09.01.2024 | 45,20 | 47,74 | 45,17 | 45,67 | 0,82% | 59.800,00 |
| 08.01.2024 | 44,04 | 45,60 | 43,12 | 45,30 | 2,86% | 37.503,00 |
| 05.01.2024 | 44,00 | 45,59 | 43,94 | 44,04 | -0,77% | 53.683,00 |
| 04.01.2024 | 43,24 | 45,26 | 42,80 | 44,38 | 3,11% | 38.102,00 |
| 03.01.2024 | 43,87 | 44,76 | 42,78 | 43,04 | -2,58% | 38.211,00 |
| 02.01.2024 | 43,70 | 44,87 | 43,12 | 44,18 | -0,25% | 35.464,00 |
| 29.12.2023 | 45,47 | 45,50 | 44,23 | 44,29 | -2,60% | 27.555,00 |
| 28.12.2023 | 45,42 | 46,72 | 45,08 | 45,47 | -0,29% | 27.157,00 |
| 27.12.2023 | 45,64 | 46,66 | 45,15 | 45,60 | 0,53% | 29.240,00 |
| 26.12.2023 | 43,56 | 46,51 | 43,02 | 45,36 | 4,98% | 54.298,00 |
| 22.12.2023 | 44,16 | 44,98 | 42,97 | 43,21 | -1,71% | 50.321,00 |
| 21.12.2023 | 43,23 | 44,25 | 43,02 | 43,96 | 2,57% | 26.478,00 |
| 20.12.2023 | 43,62 | 44,85 | 42,71 | 42,86 | -2,55% | 48.231,00 |
| 19.12.2023 | 45,00 | 45,20 | 43,53 | 43,98 | -1,94% | 54.407,00 |
| 18.12.2023 | 45,32 | 46,72 | 44,75 | 44,85 | -0,91% | 41.257,00 |
| 15.12.2023 | 46,19 | 46,19 | 44,49 | 45,26 | -1,11% | 113.001,00 |
| 14.12.2023 | 47,11 | 47,93 | 44,08 | 45,77 | -1,00% | 92.621,00 |
| 13.12.2023 | 46,65 | 47,65 | 44,19 | 46,23 | -0,13% | 55.426,00 |
| 12.12.2023 | 45,01 | 46,50 | 44,00 | 46,29 | 3,33% | 81.379,00 |
| 11.12.2023 | 45,06 | 45,68 | 43,74 | 44,80 | -0,55% | 82.251,00 |
| 08.12.2023 | 43,49 | 46,19 | 43,06 | 45,05 | 3,18% | 66.201,00 |