Holen Sie sich die Stockscreener-App
36.52
0.88%
0.32
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $37.83 | $35.10 | $2.73 | 184,671.0 | +0.88% |
| 2025-03-31 | $36.86 | $34.41 | $2.45 | 404,913.0 | -1.79% |
| 2025-03-28 | $37.26 | $35.14 | $2.12 | 258,652.0 | -0.16% |
| 2025-03-27 | $40.00 | $36.82 | $3.18 | 286,362.0 | -6.70% |
| 2025-03-26 | $42.00 | $38.41 | $3.59 | 275,137.0 | -6.63% |
| 2025-03-25 | $43.27 | $41.22 | $2.05 | 220,697.0 | -1.17% |
| 2025-03-24 | $43.49 | $40.54 | $2.95 | 331,666.0 | +9.33% |
| 2025-03-21 | $39.41 | $37.63 | $1.78 | 730,052.0 | +1.03% |
| 2025-03-20 | $40.97 | $38.44 | $2.53 | 271,566.0 | -3.05% |
| 2025-03-19 | $40.57 | $36.32 | $4.25 | 515,979.0 | +12.82% |
| 2025-03-18 | $35.93 | $33.74 | $2.19 | 258,113.0 | -1.50% |
| 2025-03-17 | $36.59 | $33.50 | $3.09 | 259,808.0 | +4.89% |
| 2025-03-14 | $34.82 | $32.78 | $2.04 | 256,674.0 | +5.30% |
| 2025-03-13 | $34.76 | $32.17 | $2.59 | 232,880.0 | -2.92% |
| 2025-03-12 | $35.30 | $33.44 | $1.86 | 375,107.0 | +2.44% |
| 2025-03-11 | $33.99 | $32.00 | $1.99 | 421,105.0 | +0.18% |
| 2025-03-10 | $35.99 | $32.00 | $3.99 | 379,711.0 | -11.97% |
| 2025-03-07 | $37.95 | $34.83 | $3.12 | 369,608.0 | +3.02% |
| 2025-03-06 | $38.32 | $35.14 | $3.18 | 593,168.0 | -5.92% |
| 2025-03-05 | $39.20 | $37.60 | $1.60 | 425,934.0 | +0.03% |
| 2025-03-04 | $39.33 | $38.34 | $0.99 | 90,118.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $37.83 | $35.10 | $2.73 | 184,671.0 | +0.00% |
| 2025-03 | $48.50 | $32.00 | $16.50 | 8,099,402.0 | -14.91% |
| 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% |
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):