Holen Sie sich die Stockscreener-App
32.98
1.04%
0.34
Handel nachbörslich:
44.35
11.37
+34.48%
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $34.41 | $32.50 | $1.91 | 1,017,884.0 | +1.04% |
| 2025-06-05 | $35.70 | $32.50 | $3.20 | 882,425.0 | -8.72% |
| 2025-06-04 | $35.99 | $33.70 | $2.29 | 957,279.0 | +0.51% |
| 2025-06-03 | $36.70 | $34.60 | $2.10 | 963,025.0 | -0.03% |
| 2025-06-02 | $40.44 | $35.15 | $5.29 | 1,209,099.0 | -11.02% |
| 2025-05-30 | $40.41 | $37.97 | $2.45 | 698,574.0 | -0.20% |
| 2025-05-29 | $43.30 | $40.05 | $3.25 | 532,333.0 | -3.00% |
| 2025-05-28 | $43.17 | $40.44 | $2.73 | 857,157.0 | -4.77% |
| 2025-05-27 | $45.51 | $42.48 | $3.03 | 1,077,019.0 | -2.10% |
| 2025-05-23 | $44.52 | $41.30 | $3.22 | 1,145,669.0 | -1.36% |
| 2025-05-22 | $50.44 | $43.25 | $7.19 | 2,373,233.0 | +0.09% |
| 2025-05-21 | $48.63 | $42.50 | $6.13 | 3,069,609.0 | +7.19% |
| 2025-05-20 | $44.58 | $39.86 | $4.72 | 1,786,415.0 | -3.21% |
| 2025-05-19 | $45.61 | $38.91 | $6.70 | 2,278,877.0 | +5.85% |
| 2025-05-16 | $43.20 | $31.70 | $11.50 | 2,406,715.0 | +28.59% |
| 2025-05-15 | $33.34 | $30.33 | $3.01 | 923,110.0 | -2.30% |
| 2025-05-14 | $36.15 | $32.12 | $4.03 | 1,462,007.0 | -11.34% |
| 2025-05-13 | $37.30 | $35.01 | $2.29 | 632,672.0 | +5.34% |
| 2025-05-12 | $37.10 | $34.46 | $2.64 | 860,580.0 | +0.14% |
| 2025-05-09 | $36.12 | $33.75 | $2.37 | 489,671.0 | -1.28% |
Semler Scientific Inc-Aktien (SMLR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Semler Scientific Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMLR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Semler Scientific Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Semler Scientific Inc-Aktien (SMLR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $40.44 | $32.50 | $7.94 | 6,047,596.0 | -17.55% |
| 2025-05 | $50.44 | $30.33 | $20.11 | 23,882,595.0 | +23.72% |
| 2025-04 | $38.15 | $29.74 | $8.41 | 7,366,911.0 | -10.69% |
| 2025-03 | $48.50 | $32.00 | $16.50 | 7,914,731.0 | -15.66% |
| 2025-02 | $53.86 | $39.56 | $14.30 | 6,804,932.0 | -17.40% |
| 2025-01 | $66.50 | $45.03 | $21.47 | 9,714,555.0 | -3.78% |
Semler Scientific Inc-Aktien (SMLR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.56 | $55.62 | $25.94 | 15,160,383.0 | -1.39% |
| 2024-11 | $79.45 | $29.22 | $50.23 | 20,322,216.0 | +94.08% |
| 2024-10 | $32.74 | $22.22 | $10.52 | 3,909,239.0 | +24.76% |
| 2024-09 | $26.71 | $21.77 | $4.94 | 2,434,543.0 | -11.80% |
| 2024-08 | $33.13 | $24.00 | $9.13 | 3,676,209.0 | -19.46% |
| 2024-07 | $36.78 | $30.40 | $6.38 | 6,326,885.0 | -3.63% |
| 2024-06 | $46.00 | $26.52 | $19.48 | 11,601,957.0 | +17.29% |
| 2024-05 | $34.40 | $20.88 | $13.52 | 5,177,057.0 | +14.88% |
| 2024-04 | $29.53 | $25.25 | $4.28 | 1,221,920.0 | -12.60% |
| 2024-03 | $49.25 | $28.32 | $20.93 | 2,547,852.0 | -38.08% |
| 2024-02 | $53.38 | $43.19 | $10.19 | 1,130,280.0 | +6.50% |
| 2024-01 | $50.49 | $42.78 | $7.71 | 1,032,457.0 | +0.00% |
Semler Scientific Inc-Aktien (SMLR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.93 | $38.51 | $9.42 | 1,241,040.0 | +14.92% |
| 2023-11 | $40.99 | $27.12 | $13.87 | 981,671.0 | +32.12% |
| 2023-10 | $33.45 | $25.27 | $8.18 | 1,022,706.0 | +14.98% |
| 2023-09 | $29.94 | $24.86 | $5.08 | 1,280,751.0 | -3.76% |
| 2023-08 | $29.93 | $22.82 | $7.11 | 1,199,241.0 | +7.37% |
| 2023-07 | $27.20 | $23.76 | $3.44 | 571,787.0 | -6.44% |
| 2023-06 | $28.44 | $24.17 | $4.27 | 1,674,387.0 | -4.55% |
| 2023-05 | $31.25 | $23.78 | $7.47 | 955,053.0 | -2.10% |
| 2023-04 | $28.32 | $21.18 | $7.14 | 747,466.0 | +4.78% |
| 2023-03 | $27.50 | $19.12 | $8.38 | 961,306.0 | +21.82% |
| 2023-02 | $43.38 | $20.54 | $22.84 | 3,101,226.0 | -43.89% |
| 2023-01 | $40.56 | $31.22 | $9.34 | 458,009.0 | +18.82% |
0.56%
1.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):