Holen Sie sich die Stockscreener-App
44.38
7.04%
-3.36
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-24 | $48.38 | $44.23 | $4.15 | 504,461.0 | -7.04% |
| 2025-02-21 | $53.27 | $47.61 | $5.66 | 281,916.0 | -8.61% |
| 2025-02-20 | $53.23 | $50.18 | $3.05 | 272,868.0 | +0.04% |
| 2025-02-19 | $53.86 | $50.74 | $3.12 | 477,616.0 | +2.96% |
| 2025-02-18 | $50.99 | $48.40 | $2.59 | 360,055.0 | +2.11% |
| 2025-02-14 | $50.72 | $49.28 | $1.44 | 224,547.0 | +0.44% |
| 2025-02-13 | $49.46 | $46.87 | $2.59 | 254,839.0 | +3.69% |
| 2025-02-12 | $48.23 | $45.36 | $2.87 | 410,401.0 | +1.51% |
| 2025-02-11 | $51.62 | $46.68 | $4.94 | 556,802.0 | -5.30% |
| 2025-02-10 | $50.70 | $49.35 | $1.35 | 220,287.0 | +0.83% |
| 2025-02-07 | $51.72 | $48.51 | $3.21 | 244,986.0 | -1.44% |
| 2025-02-06 | $52.62 | $49.33 | $3.29 | 242,609.0 | -3.61% |
| 2025-02-05 | $51.99 | $50.50 | $1.49 | 179,395.0 | +1.07% |
| 2025-02-04 | $52.00 | $49.81 | $2.19 | 226,846.0 | +1.55% |
| 2025-02-03 | $52.49 | $47.25 | $5.24 | 463,690.0 | -2.89% |
| 2025-01-31 | $53.24 | $50.20 | $3.04 | 253,043.0 | -0.36% |
| 2025-01-30 | $53.79 | $51.78 | $2.01 | 248,373.0 | +0.13% |
| 2025-01-29 | $53.00 | $49.71 | $3.29 | 360,718.0 | -0.42% |
| 2025-01-28 | $52.70 | $49.47 | $3.23 | 312,798.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $53.86 | $44.23 | $9.63 | 5,425,779.0 | -14.59% |
| 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% |
1.10%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):