Holen Sie sich die Stockscreener-App
17.97
6.50%
-1.25
Semler Scientific Inc-Aktien (SMLR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $19.82 | $18.40 | $1.42 | 366,333.0 | +5.89% |
| 2025-12-05 | $20.27 | $18.29 | $1.98 | 585,618.0 | -7.98% |
| 2025-12-04 | $20.89 | $20.08 | $0.8118 | 455,934.0 | -0.73% |
| 2025-12-03 | $20.62 | $19.51 | $1.11 | 342,861.0 | +2.30% |
| 2025-12-02 | $20.73 | $19.77 | $0.9586 | 333,454.0 | +1.16% |
| 2025-12-01 | $20.90 | $19.69 | $1.21 | 328,716.0 | -9.07% |
| 2025-11-28 | $22.40 | $20.78 | $1.62 | 228,685.0 | +5.03% |
| 2025-11-26 | $21.00 | $19.90 | $1.10 | 261,275.0 | +1.77% |
| 2025-11-25 | $20.73 | $19.48 | $1.25 | 194,483.0 | -2.66% |
| 2025-11-24 | $21.52 | $19.25 | $2.27 | 624,769.0 | +9.72% |
| 2025-11-21 | $19.13 | $17.41 | $1.72 | 648,192.0 | +3.00% |
| 2025-11-20 | $20.76 | $18.45 | $2.31 | 551,180.0 | -6.39% |
| 2025-11-19 | $21.18 | $19.54 | $1.64 | 482,665.0 | -8.28% |
| 2025-11-18 | $21.76 | $19.60 | $2.16 | 502,179.0 | +7.44% |
| 2025-11-17 | $21.87 | $19.52 | $2.35 | 600,568.0 | -8.25% |
| 2025-11-14 | $23.27 | $21.56 | $1.71 | 508,265.0 | -5.13% |
| 2025-11-13 | $25.30 | $22.70 | $2.60 | 759,025.0 | -10.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.97 | $17.86 | $3.11 | 4,689,060.0 | -17.27% |
| 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% |
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% |
0.52%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):