Holen Sie sich die Stockscreener-App
20.67
0.05%
-0.010
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $21.17 | $19.69 | $1.48 | 464,037.0 | -0.05% |
| 2026-01-07 | $23.18 | $20.65 | $2.53 | 633,652.0 | -2.73% |
| 2026-01-06 | $22.00 | $20.18 | $1.82 | 574,534.0 | +0.95% |
| 2026-01-05 | $21.06 | $18.85 | $2.21 | 819,900.0 | +18.45% |
| 2026-01-02 | $17.95 | $15.45 | $2.50 | 538,422.0 | +16.29% |
| 2025-12-31 | $15.69 | $14.88 | $0.8049 | 491,079.0 | +0.53% |
| 2025-12-30 | $16.05 | $15.18 | $0.87 | 415,142.0 | -4.28% |
| 2025-12-29 | $16.93 | $15.74 | $1.19 | 372,088.0 | -4.82% |
| 2025-12-26 | $17.48 | $16.60 | $0.8829 | 174,805.0 | -3.78% |
| 2025-12-24 | $17.57 | $16.36 | $1.21 | 203,625.0 | +5.79% |
| 2025-12-23 | $17.18 | $16.29 | $0.8884 | 334,203.0 | -5.80% |
| 2025-12-22 | $19.10 | $17.30 | $1.80 | 437,140.0 | -2.90% |
| 2025-12-19 | $18.16 | $17.24 | $0.917 | 600,363.0 | +4.79% |
| 2025-12-18 | $18.25 | $17.09 | $1.16 | 378,180.0 | +1.06% |
| 2025-12-17 | $18.17 | $16.89 | $1.28 | 558,694.0 | -2.70% |
| 2025-12-16 | $17.87 | $15.93 | $1.94 | 497,285.0 | +8.55% |
| 2025-12-15 | $18.10 | $15.90 | $2.20 | 751,514.0 | -10.80% |
| 2025-12-12 | $19.40 | $17.86 | $1.54 | 530,659.0 | -6.50% |
| 2025-12-11 | $19.68 | $18.70 | $0.98 | 430,418.0 | -5.55% |
| 2025-12-10 | $20.75 | $19.34 | $1.41 | 348,476.0 | -0.10% |
| 2025-12-09 | $20.97 | $19.06 | $1.91 | 435,932.0 | +3.03% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $23.18 | $15.45 | $7.73 | 3,494,582.0 | +35.19% |
Semler Scientific Inc-Aktien (SMLR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.97 | $15.18 | $5.79 | 8,881,440.0 | -29.97% |
| 2025-11 | $30.46 | $17.41 | $13.05 | 11,651,527.0 | -17.91% |
| 2025-10 | $33.43 | $21.84 | $11.59 | 25,316,364.0 | -11.80% |
| 2025-09 | $36.07 | $27.07 | $9.00 | 28,007,402.0 | +1.21% |
| 2025-08 | $38.18 | $29.31 | $8.87 | 11,970,872.0 | -17.32% |
| 2025-07 | $48.77 | $35.37 | $13.40 | 15,672,437.0 | -7.46% |
| 2025-06 | $44.50 | $27.78 | $16.72 | 27,239,359.0 | -3.15% |
| 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% |
2.10%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):