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 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 16.05.2024 | 21,80 | 22,60 | 21,70 | 21,90 | 0,46% | - |
| 15.05.2024 | 21,70 | 22,00 | 20,90 | 21,80 | 0,46% | - |
| 14.05.2024 | 21,40 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 13.05.2024 | 21,30 | 22,10 | 21,20 | 21,30 | 0,00% | - |
| 10.05.2024 | 21,30 | 21,50 | 20,40 | 21,30 | 0,00% | - |
| 09.05.2024 | 19,75 | 21,60 | 19,40 | 21,30 | 8,95% | 15,00 |
| 08.05.2024 | 23,30 | 24,40 | 19,45 | 19,55 | -14,25% | - |
| 07.05.2024 | 25,70 | 26,50 | 22,10 | 22,80 | -11,28% | - |
| 06.05.2024 | 25,10 | 26,20 | 25,00 | 25,70 | 2,39% | - |
| 03.05.2024 | 24,70 | 25,40 | 24,70 | 25,10 | 1,62% | - |
| 02.05.2024 | 23,90 | 24,90 | 23,90 | 24,70 | 2,92% | - |
| 30.04.2024 | 24,90 | 25,00 | 23,70 | 24,00 | -2,83% | - |
| 29.04.2024 | 24,50 | 25,00 | 24,30 | 24,70 | 1,65% | - |
| 26.04.2024 | 24,10 | 25,10 | 24,10 | 24,30 | 0,00% | - |
| 25.04.2024 | 24,90 | 24,90 | 24,00 | 24,30 | -2,41% | 50,00 |
| 24.04.2024 | 25,30 | 26,30 | 24,70 | 24,90 | -1,97% | - |
| 23.04.2024 | 24,70 | 26,00 | 24,50 | 25,40 | 3,25% | - |
| 22.04.2024 | 24,10 | 25,10 | 23,90 | 24,60 | 1,23% | - |
| 19.04.2024 | 23,90 | 24,70 | 23,70 | 24,30 | 1,67% | - |
| 18.04.2024 | 24,10 | 24,40 | 23,80 | 23,90 | -0,83% | - |
| 17.04.2024 | 24,50 | 24,70 | 23,80 | 24,10 | -1,63% | - |
| 16.04.2024 | 24,30 | 25,60 | 24,00 | 24,50 | 0,82% | - |
| 15.04.2024 | 25,90 | 26,20 | 24,00 | 24,30 | -6,18% | - |
| 12.04.2024 | 25,90 | 26,70 | 25,50 | 25,90 | -0,38% | - |
| 11.04.2024 | 26,50 | 27,20 | 25,90 | 26,00 | -1,14% | - |
| 10.04.2024 | 27,00 | 27,30 | 26,30 | 26,30 | -2,95% | - |
| 09.04.2024 | 25,90 | 27,20 | 25,80 | 27,10 | 4,63% | - |
| 08.04.2024 | 26,50 | 26,80 | 25,90 | 25,90 | -2,26% | - |
| 05.04.2024 | 25,90 | 26,80 | 25,90 | 26,50 | 2,32% | - |
| 04.04.2024 | 26,30 | 26,80 | 25,40 | 25,90 | -2,26% | - |
| 03.04.2024 | 26,10 | 27,00 | 26,00 | 26,50 | 0,76% | - |
| 02.04.2024 | 27,00 | 27,40 | 25,80 | 26,30 | -2,95% | - |
| 28.03.2024 | 26,40 | 27,60 | 26,20 | 27,10 | 3,04% | - |
| 27.03.2024 | 26,30 | 27,40 | 26,30 | 26,30 | 0,00% | - |
| 26.03.2024 | 27,20 | 27,40 | 26,20 | 26,30 | -2,95% | - |
| 25.03.2024 | 27,60 | 28,00 | 27,00 | 27,10 | -2,87% | - |
| 22.03.2024 | 27,70 | 28,20 | 27,30 | 27,90 | 1,09% | 690,00 |
| 21.03.2024 | 27,80 | 28,60 | 27,20 | 27,60 | -0,72% | - |
| 20.03.2024 | 28,20 | 28,40 | 26,80 | 27,80 | -1,07% | - |
| 19.03.2024 | 27,80 | 28,60 | 27,30 | 28,10 | 1,81% | - |
| 18.03.2024 | 27,90 | 29,20 | 27,50 | 27,60 | -0,36% | - |
| 15.03.2024 | 27,70 | 28,20 | 27,00 | 27,70 | -0,36% | - |
| 14.03.2024 | 29,70 | 30,10 | 27,50 | 27,80 | -6,08% | - |
| 13.03.2024 | 29,40 | 30,40 | 29,10 | 29,60 | 0,68% | 80,00 |
| 12.03.2024 | 27,90 | 30,30 | 27,70 | 29,40 | 5,38% | 75,00 |
| 11.03.2024 | 28,00 | 28,50 | 26,80 | 27,90 | 0,00% | - |
| 08.03.2024 | 29,10 | 29,30 | 27,20 | 27,90 | -3,79% | - |
| 07.03.2024 | 30,20 | 30,80 | 26,90 | 29,00 | -3,65% | 260,00 |
| 06.03.2024 | 37,00 | 38,40 | 28,60 | 30,10 | -19,30% | 89,00 |
| 05.03.2024 | 45,00 | 45,10 | 35,50 | 37,30 | -16,74% | 128,00 |
| 04.03.2024 | 43,70 | 45,40 | 43,40 | 44,80 | 2,52% | - |
| 01.03.2024 | 43,80 | 44,30 | 43,00 | 43,70 | -0,23% | 20,00 |
| 29.02.2024 | 44,30 | 45,30 | 43,10 | 43,80 | -1,35% | - |
| 28.02.2024 | 44,70 | 45,20 | 37,00 | 44,40 | -0,89% | - |
| 27.02.2024 | 44,70 | 45,80 | 44,40 | 44,80 | -0,22% | - |
| 26.02.2024 | 43,70 | 45,40 | 43,10 | 44,90 | 2,98% | - |
| 23.02.2024 | 44,10 | 44,30 | 43,10 | 43,60 | -0,91% | - |
| 22.02.2024 | 42,60 | 44,60 | 42,50 | 44,00 | 3,04% | - |
| 21.02.2024 | 44,20 | 44,30 | 42,40 | 42,70 | -3,39% | - |
| 20.02.2024 | 45,20 | 45,20 | 43,80 | 44,20 | -2,21% | 60,00 |
| 19.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 16.02.2024 | 47,80 | 48,70 | 44,90 | 45,00 | -5,66% | 15,00 |
| 15.02.2024 | 47,10 | 49,10 | 46,60 | 47,70 | 1,71% | 185,00 |
| 14.02.2024 | 43,40 | 47,00 | 43,30 | 46,90 | 8,06% | - |
| 13.02.2024 | 44,70 | 46,10 | 43,40 | 43,40 | -2,91% | - |
| 12.02.2024 | 44,20 | 45,30 | 43,70 | 44,70 | 2,05% | - |
| 09.02.2024 | 44,00 | 44,80 | 43,50 | 43,80 | -0,45% | - |
| 08.02.2024 | 44,20 | 46,50 | 43,80 | 44,00 | -0,45% | - |
| 07.02.2024 | 43,20 | 45,30 | 43,10 | 44,20 | 2,55% | 67,00 |
| 06.02.2024 | 41,50 | 43,60 | 41,40 | 43,10 | 3,36% | - |
| 05.02.2024 | 42,10 | 42,80 | 41,20 | 41,70 | -0,95% | - |
| 02.02.2024 | 41,50 | 43,50 | 41,30 | 42,10 | 1,94% | - |
| 01.02.2024 | 40,90 | 41,80 | 39,80 | 41,30 | 0,49% | - |
| 31.01.2024 | 41,70 | 42,80 | 40,80 | 41,10 | -0,72% | - |
| 30.01.2024 | 41,50 | 41,70 | 40,40 | 41,40 | -0,24% | - |
| 29.01.2024 | 40,50 | 41,60 | 40,40 | 41,50 | 1,97% | - |
| 26.01.2024 | 40,50 | 41,50 | 40,40 | 40,70 | -0,97% | - |
| 25.01.2024 | 40,50 | 41,50 | 40,50 | 41,10 | 1,48% | - |
| 24.01.2024 | 41,10 | 41,70 | 40,20 | 40,50 | -1,94% | 300,00 |
| 23.01.2024 | 40,90 | 41,60 | 40,30 | 41,30 | 1,98% | - |
| 22.01.2024 | 40,10 | 41,00 | 39,60 | 40,50 | 0,50% | - |
| 19.01.2024 | 40,30 | 41,00 | 39,60 | 40,30 | -0,98% | - |
| 18.01.2024 | 41,20 | 41,70 | 40,10 | 40,70 | -1,21% | - |
| 17.01.2024 | 41,50 | 42,40 | 41,00 | 41,20 | -0,24% | - |
| 16.01.2024 | 41,90 | 42,40 | 41,20 | 41,30 | -1,43% | - |
| 15.01.2024 | 41,90 | 41,90 | 41,70 | 41,90 | -0,24% | - |
| 12.01.2024 | 42,10 | 43,00 | 41,70 | 42,00 | -0,24% | - |
| 11.01.2024 | 45,50 | 45,90 | 41,90 | 42,10 | -2,09% | - |
| 10.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | 93,00 |
| 09.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | 15,00 |
| 08.01.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | 80,00 |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 25,00 |
| 03.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 12,00 |
| 29.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 7,00 |
| 28.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 13,00 |
| 27.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 15,00 |
| 22.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 23,00 |
| 20.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 12,00 |
| 19.12.2023 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 390,00 |