Holen Sie sich die Stockscreener-App
39.32
2.16%
-0.87
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $39.46 | $38.32 | $1.14 | 197,795.0 | -2.16% |
| 2025-07-22 | $41.00 | $38.56 | $2.44 | 716,760.0 | +1.31% |
| 2025-07-21 | $41.89 | $39.59 | $2.30 | 689,463.0 | -3.81% |
| 2025-07-18 | $45.13 | $41.10 | $4.03 | 622,489.0 | -5.41% |
| 2025-07-17 | $44.71 | $41.81 | $2.90 | 895,020.0 | +2.08% |
| 2025-07-16 | $44.49 | $41.77 | $2.72 | 815,509.0 | +1.26% |
| 2025-07-15 | $44.49 | $40.73 | $3.76 | 867,689.0 | -6.74% |
| 2025-07-14 | $46.75 | $44.24 | $2.51 | 666,460.0 | -0.66% |
| 2025-07-11 | $47.49 | $44.46 | $3.03 | 1,187,012.0 | -0.96% |
| 2025-07-10 | $48.77 | $41.52 | $7.25 | 1,493,998.0 | +8.62% |
| 2025-07-09 | $43.46 | $40.38 | $3.08 | 879,784.0 | +1.46% |
| 2025-07-08 | $44.00 | $41.02 | $2.98 | 824,858.0 | +7.09% |
| 2025-07-07 | $39.77 | $37.26 | $2.51 | 645,502.0 | -3.71% |
| 2025-07-03 | $40.45 | $38.70 | $1.75 | 298,845.0 | +2.30% |
| 2025-07-02 | $40.05 | $36.30 | $3.76 | 913,296.0 | +11.63% |
| 2025-07-01 | $38.06 | $35.37 | $2.69 | 589,734.0 | -8.57% |
| 2025-06-30 | $39.02 | $37.45 | $1.57 | 761,857.0 | +0.62% |
| 2025-06-27 | $40.27 | $38.05 | $2.22 | 878,376.0 | -0.75% |
| 2025-06-26 | $41.00 | $36.56 | $4.44 | 1,859,095.0 | -5.48% |
| 2025-06-25 | $43.98 | $40.09 | $3.90 | 1,203,434.0 | -2.03% |
| 2025-06-24 | $44.50 | $40.00 | $4.50 | 1,291,610.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $48.77 | $35.37 | $13.40 | 12,502,009.0 | +1.50% |
| 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% |
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% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):