21,800€
0,46%
Echtzeit-Aktienkurs Semler Scientific Inc.
Bid:
Ask:
Aktienkurse zur Semler Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 16.05.2024 | 21,80 | 22,70 | 21,50 | 21,70 | -0,91% | - |
| 15.05.2024 | 21,80 | 22,10 | 20,90 | 21,90 | 0,92% | - |
| 14.05.2024 | 21,20 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 13.05.2024 | 21,30 | 21,70 | 21,20 | 21,50 | 0,94% | - |
| 10.05.2024 | 21,40 | 21,50 | 20,30 | 21,30 | 0,00% | - |
| 09.05.2024 | 19,55 | 21,60 | 19,35 | 21,30 | 9,23% | - |
| 08.05.2024 | 23,40 | 24,50 | 19,40 | 19,50 | -25,57% | - |
| 07.05.2024 | 25,70 | 26,50 | 25,60 | 26,20 | 1,95% | - |
| 06.05.2024 | 24,80 | 26,60 | 24,80 | 25,70 | 1,58% | - |
| 03.05.2024 | 24,90 | 25,60 | 24,50 | 25,30 | 1,61% | - |
| 02.05.2024 | 24,20 | 26,00 | 24,10 | 24,90 | 4,18% | - |
| 30.04.2024 | 24,90 | 26,10 | 23,50 | 23,90 | -4,02% | - |
| 29.04.2024 | 24,40 | 25,90 | 24,30 | 24,90 | 1,63% | - |
| 26.04.2024 | 24,20 | 24,80 | 24,10 | 24,50 | 1,66% | 20,00 |
| 25.04.2024 | 24,80 | 25,10 | 24,00 | 24,10 | -3,21% | - |
| 24.04.2024 | 25,30 | 26,30 | 24,50 | 24,90 | -1,58% | - |
| 23.04.2024 | 24,70 | 26,10 | 24,50 | 25,30 | 2,85% | - |
| 22.04.2024 | 24,20 | 25,10 | 24,20 | 24,60 | 2,07% | - |
| 19.04.2024 | 23,70 | 24,80 | 23,70 | 24,10 | 0,84% | - |
| 18.04.2024 | 23,80 | 24,50 | 23,70 | 23,90 | -0,83% | - |
| 17.04.2024 | 24,40 | 24,70 | 23,70 | 24,10 | -0,82% | - |
| 16.04.2024 | 24,30 | 24,90 | 24,00 | 24,30 | -0,82% | - |
| 15.04.2024 | 25,80 | 26,40 | 24,00 | 24,50 | -5,41% | 80,00 |
| 12.04.2024 | 25,90 | 26,70 | 25,50 | 25,90 | -0,38% | - |
| 11.04.2024 | 26,20 | 27,00 | 25,70 | 26,00 | -1,89% | - |
| 10.04.2024 | 27,10 | 27,40 | 26,30 | 26,50 | -1,85% | - |
| 09.04.2024 | 25,90 | 27,20 | 25,70 | 27,00 | 4,25% | - |
| 08.04.2024 | 26,50 | 26,80 | 25,70 | 25,90 | -1,52% | - |
| 05.04.2024 | 25,90 | 26,90 | 25,90 | 26,30 | 2,33% | - |
| 04.04.2024 | 26,30 | 26,90 | 25,30 | 25,70 | -2,65% | 929,00 |
| 03.04.2024 | 25,80 | 27,10 | 25,80 | 26,40 | 1,15% | - |
| 02.04.2024 | 26,90 | 27,40 | 25,90 | 26,10 | -5,09% | - |
| 28.03.2024 | 26,20 | 27,70 | 26,20 | 27,50 | 1,48% | - |
| 27.03.2024 | 26,40 | 28,50 | 26,30 | 27,10 | 1,50% | - |
| 26.03.2024 | 27,20 | 27,50 | 25,60 | 26,70 | -1,11% | - |
| 25.03.2024 | 27,40 | 28,90 | 26,80 | 27,00 | -7,85% | - |
| 22.03.2024 | 27,60 | 29,30 | 27,30 | 29,30 | 3,90% | - |
| 21.03.2024 | 27,60 | 28,80 | 27,10 | 28,20 | -1,05% | - |
| 20.03.2024 | 28,20 | 29,10 | 26,70 | 28,50 | -3,06% | - |
| 19.03.2024 | 27,60 | 29,40 | 27,40 | 29,40 | 8,09% | - |
| 18.03.2024 | 28,00 | 29,40 | 27,20 | 27,20 | -5,23% | - |
| 15.03.2024 | 27,70 | 28,70 | 26,90 | 28,70 | 0,35% | - |
| 14.03.2024 | 29,70 | 30,10 | 27,40 | 28,60 | -2,72% | - |
| 13.03.2024 | 29,50 | 30,50 | 28,60 | 29,40 | -1,67% | - |
| 12.03.2024 | 28,00 | 30,40 | 27,60 | 29,90 | 7,94% | - |
| 11.03.2024 | 28,00 | 28,70 | 26,60 | 27,70 | -1,42% | - |
| 08.03.2024 | 29,10 | 29,40 | 27,10 | 28,10 | -3,44% | - |
| 07.03.2024 | 30,10 | 30,90 | 26,80 | 29,10 | -3,32% | 40,00 |
| 06.03.2024 | 36,00 | 38,40 | 28,60 | 30,10 | -17,31% | - |
| 05.03.2024 | 44,40 | 46,40 | 35,40 | 36,40 | -18,75% | 33,00 |
| 04.03.2024 | 43,20 | 45,60 | 43,20 | 44,80 | 2,52% | - |
| 01.03.2024 | 43,20 | 44,40 | 43,00 | 43,70 | 0,00% | - |
| 29.02.2024 | 43,80 | 45,40 | 43,10 | 43,70 | -1,35% | - |
| 28.02.2024 | 44,80 | 45,50 | 37,00 | 44,30 | -1,12% | - |
| 27.02.2024 | 44,00 | 46,00 | 44,00 | 44,80 | -0,67% | - |
| 26.02.2024 | 43,70 | 45,60 | 43,10 | 45,10 | 3,20% | 91,00 |
| 23.02.2024 | 43,60 | 44,80 | 43,00 | 43,70 | -0,68% | - |
| 22.02.2024 | 42,20 | 44,80 | 42,20 | 44,00 | 3,04% | - |
| 21.02.2024 | 43,60 | 44,50 | 42,40 | 42,70 | -3,61% | - |
| 20.02.2024 | 44,60 | 45,10 | 43,70 | 44,30 | -1,56% | - |
| 19.02.2024 | 45,10 | 45,20 | 45,00 | 45,00 | -0,22% | - |
| 16.02.2024 | 47,80 | 47,90 | 44,70 | 45,10 | -5,45% | 40,00 |
| 15.02.2024 | 47,20 | 49,45 | 47,10 | 47,70 | 1,71% | 30,00 |
| 14.02.2024 | 42,80 | 46,90 | 42,80 | 46,90 | 8,06% | - |
| 13.02.2024 | 44,60 | 46,40 | 43,30 | 43,40 | -2,91% | - |
| 12.02.2024 | 43,60 | 45,30 | 43,60 | 44,70 | 1,82% | - |
| 09.02.2024 | 43,40 | 44,90 | 43,30 | 43,90 | -0,23% | - |
| 08.02.2024 | 43,60 | 46,60 | 43,60 | 44,00 | -0,23% | - |
| 07.02.2024 | 42,60 | 45,30 | 42,60 | 44,10 | 1,85% | - |
| 06.02.2024 | 41,50 | 43,80 | 41,30 | 43,30 | 3,84% | - |
| 05.02.2024 | 41,90 | 42,90 | 41,10 | 41,70 | -0,95% | - |
| 02.02.2024 | 41,00 | 43,50 | 41,00 | 42,10 | 1,94% | - |
| 01.02.2024 | 40,80 | 42,00 | 39,70 | 41,30 | 0,49% | - |
| 31.01.2024 | 41,00 | 43,00 | 39,60 | 41,10 | -0,72% | - |
| 30.01.2024 | 41,00 | 41,80 | 40,40 | 41,40 | 0,00% | - |
| 29.01.2024 | 40,50 | 41,60 | 40,30 | 41,40 | 1,97% | - |
| 26.01.2024 | 41,00 | 41,70 | 40,20 | 40,60 | -1,22% | - |
| 25.01.2024 | 40,50 | 41,70 | 40,40 | 41,10 | 1,73% | - |
| 24.01.2024 | 40,80 | 41,70 | 40,00 | 40,40 | -2,18% | - |
| 23.01.2024 | 40,40 | 41,80 | 40,40 | 41,30 | 1,47% | - |
| 22.01.2024 | 39,80 | 41,10 | 39,80 | 40,70 | 1,24% | - |
| 19.01.2024 | 40,50 | 41,10 | 39,40 | 40,20 | -0,99% | - |
| 18.01.2024 | 40,60 | 41,70 | 40,00 | 40,60 | -1,46% | - |
| 17.01.2024 | 41,30 | 42,60 | 40,80 | 41,20 | -0,72% | - |
| 16.01.2024 | 41,80 | 42,50 | 41,10 | 41,50 | -0,95% | - |
| 15.01.2024 | 41,40 | 41,90 | 41,40 | 41,90 | -0,48% | - |
| 12.01.2024 | 42,10 | 44,60 | 41,60 | 42,10 | -0,24% | - |
| 11.01.2024 | 45,00 | 45,90 | 41,90 | 42,20 | 2,43% | - |
| 10.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 09.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 08.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 05.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 04.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 03.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 29.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 27.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 22.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |