33,045$
1,71%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 32,00 | 33,19 | 31,50 | 33,05 | 1,71% | 353.098,00 |
| 22.05.2025 | 31,49 | 32,97 | 31,34 | 32,49 | 2,49% | 282.423,00 |
| 21.05.2025 | 31,46 | 32,26 | 30,40 | 31,70 | -1,20% | 410.169,00 |
| 20.05.2025 | 31,50 | 32,36 | 30,11 | 32,09 | 2,39% | 348.612,00 |
| 19.05.2025 | 30,94 | 31,52 | 30,36 | 31,34 | -0,62% | 146.713,00 |
| 16.05.2025 | 30,77 | 31,58 | 30,49 | 31,53 | 2,60% | 211.299,00 |
| 15.05.2025 | 30,70 | 30,82 | 29,31 | 30,73 | 0,03% | 225.777,00 |
| 14.05.2025 | 30,92 | 31,10 | 29,68 | 30,72 | -1,22% | 318.610,00 |
| 13.05.2025 | 31,17 | 31,24 | 30,26 | 31,10 | 0,91% | 229.173,00 |
| 12.05.2025 | 31,44 | 31,52 | 30,22 | 30,82 | 2,66% | 175.597,00 |
| 09.05.2025 | 30,18 | 30,80 | 29,82 | 30,02 | -0,76% | 150.522,00 |
| 08.05.2025 | 29,03 | 30,78 | 29,00 | 30,25 | 4,35% | 250.379,00 |
| 07.05.2025 | 29,19 | 29,41 | 27,85 | 28,99 | -0,07% | 405.132,00 |
| 06.05.2025 | 33,35 | 33,35 | 28,89 | 29,01 | -13,69% | 700.155,00 |
| 05.05.2025 | 33,32 | 33,87 | 32,85 | 33,61 | 0,87% | 164.631,00 |
| 02.05.2025 | 33,73 | 34,07 | 33,09 | 33,32 | -0,72% | 273.412,00 |
| 01.05.2025 | 34,34 | 34,34 | 32,59 | 33,56 | -2,30% | 277.992,00 |
| 30.04.2025 | 34,88 | 35,02 | 34,00 | 34,35 | -2,03% | 278.543,00 |
| 29.04.2025 | 35,41 | 35,51 | 34,45 | 35,06 | -0,43% | 298.018,00 |
| 28.04.2025 | 35,50 | 36,00 | 34,35 | 35,21 | -0,82% | 251.809,00 |
| 25.04.2025 | 35,83 | 36,20 | 34,77 | 35,50 | -1,06% | 217.896,00 |
| 24.04.2025 | 35,59 | 36,45 | 34,91 | 35,88 | 1,79% | 253.319,00 |
| 23.04.2025 | 35,94 | 36,14 | 34,83 | 35,25 | -0,37% | 409.735,00 |
| 22.04.2025 | 34,47 | 35,45 | 33,93 | 35,38 | 4,37% | 582.174,00 |
| 21.04.2025 | 32,39 | 34,40 | 32,14 | 33,90 | 3,70% | 472.402,00 |
| 17.04.2025 | 32,04 | 32,99 | 31,80 | 32,69 | 1,52% | 336.730,00 |
| 16.04.2025 | 33,11 | 33,32 | 32,13 | 32,20 | -1,86% | 466.639,00 |
| 15.04.2025 | 33,84 | 34,21 | 32,26 | 32,81 | -3,95% | 537.720,00 |
| 14.04.2025 | 33,20 | 34,55 | 31,50 | 34,16 | 4,62% | 925.691,00 |
| 11.04.2025 | 28,68 | 33,59 | 27,43 | 32,65 | 26,85% | 1.771.705,00 |
| 10.04.2025 | 24,91 | 27,18 | 23,12 | 25,74 | 0,74% | 659.391,00 |
| 09.04.2025 | 23,76 | 26,27 | 23,28 | 25,55 | 5,36% | 263.247,00 |
| 08.04.2025 | 25,72 | 25,89 | 24,03 | 24,25 | -2,34% | 275.393,00 |
| 07.04.2025 | 24,72 | 25,78 | 23,75 | 24,83 | -3,54% | 334.969,00 |
| 04.04.2025 | 23,30 | 26,03 | 23,10 | 25,74 | 8,15% | 647.119,00 |
| 03.04.2025 | 23,76 | 24,01 | 23,01 | 23,80 | -3,92% | 343.848,00 |
| 02.04.2025 | 23,60 | 24,90 | 23,57 | 24,77 | 2,78% | 229.183,00 |
| 01.04.2025 | 24,31 | 24,86 | 23,50 | 24,10 | -1,71% | 279.585,00 |
| 31.03.2025 | 23,75 | 24,66 | 23,44 | 24,52 | 0,95% | 202.888,00 |
| 28.03.2025 | 24,09 | 24,70 | 23,73 | 24,29 | 0,37% | 247.481,00 |
| 27.03.2025 | 24,13 | 24,47 | 23,63 | 24,20 | 0,83% | 259.348,00 |
| 26.03.2025 | 24,75 | 24,96 | 23,73 | 24,00 | -2,91% | 186.248,00 |
| 25.03.2025 | 25,43 | 25,80 | 24,65 | 24,72 | -3,13% | 258.318,00 |
| 24.03.2025 | 25,94 | 26,67 | 25,27 | 25,52 | -0,14% | 124.542,00 |
| 21.03.2025 | 24,37 | 25,97 | 24,00 | 25,56 | 3,55% | 418.730,00 |
| 20.03.2025 | 25,15 | 25,48 | 24,68 | 24,68 | -3,25% | 174.264,00 |
| 19.03.2025 | 25,37 | 25,80 | 25,03 | 25,51 | 0,59% | 165.549,00 |
| 18.03.2025 | 26,82 | 26,85 | 25,26 | 25,36 | -3,32% | 153.635,00 |
| 17.03.2025 | 25,98 | 26,96 | 25,98 | 26,23 | 0,58% | 165.472,00 |
| 14.03.2025 | 25,69 | 26,19 | 25,56 | 26,08 | 2,76% | 194.734,00 |
| 13.03.2025 | 27,26 | 27,80 | 25,32 | 25,38 | -6,86% | 174.424,00 |
| 12.03.2025 | 27,65 | 27,84 | 26,81 | 27,25 | 2,48% | 202.428,00 |
| 11.03.2025 | 27,76 | 27,99 | 26,42 | 26,59 | -3,97% | 183.760,00 |
| 10.03.2025 | 28,01 | 28,74 | 27,60 | 27,69 | -1,91% | 157.358,00 |
| 07.03.2025 | 28,15 | 28,74 | 27,58 | 28,23 | -0,32% | 125.102,00 |
| 06.03.2025 | 28,35 | 28,93 | 28,21 | 28,32 | -1,53% | 113.296,00 |
| 05.03.2025 | 28,83 | 29,08 | 28,32 | 28,76 | -0,24% | 202.641,00 |
| 04.03.2025 | 28,01 | 29,28 | 27,84 | 28,83 | 1,00% | 148.735,00 |
| 03.03.2025 | 28,97 | 29,60 | 28,32 | 28,55 | -1,54% | 167.716,00 |
| 28.02.2025 | 28,99 | 29,36 | 28,56 | 28,99 | -0,72% | 163.585,00 |
| 27.02.2025 | 30,52 | 30,66 | 29,20 | 29,20 | -3,88% | 84.596,00 |
| 26.02.2025 | 30,51 | 31,14 | 29,93 | 30,38 | -0,59% | 96.964,00 |
| 25.02.2025 | 30,98 | 31,08 | 30,07 | 30,56 | -1,58% | 133.640,00 |
| 24.02.2025 | 31,87 | 33,06 | 30,74 | 31,05 | -2,33% | 150.518,00 |
| 21.02.2025 | 32,11 | 32,64 | 31,37 | 31,79 | -0,16% | 197.307,00 |
| 20.02.2025 | 35,78 | 35,87 | 31,83 | 31,84 | -11,31% | 270.131,00 |
| 19.02.2025 | 35,97 | 36,08 | 35,46 | 35,90 | -0,25% | 135.999,00 |
| 18.02.2025 | 36,57 | 37,55 | 35,46 | 35,99 | -1,18% | 193.422,00 |
| 14.02.2025 | 37,36 | 37,67 | 36,26 | 36,42 | -1,59% | 108.532,00 |
| 13.02.2025 | 36,53 | 37,04 | 36,12 | 37,01 | 2,29% | 164.730,00 |
| 12.02.2025 | 35,37 | 36,45 | 35,11 | 36,18 | 0,36% | 172.222,00 |
| 11.02.2025 | 36,42 | 36,71 | 35,55 | 36,05 | -2,06% | 151.386,00 |
| 10.02.2025 | 36,40 | 36,88 | 35,98 | 36,81 | 1,47% | 213.134,00 |
| 07.02.2025 | 35,58 | 36,33 | 35,35 | 36,28 | 1,95% | 158.762,00 |
| 06.02.2025 | 36,46 | 36,62 | 35,17 | 35,58 | -1,69% | 191.685,00 |
| 05.02.2025 | 35,50 | 36,23 | 35,04 | 36,19 | 1,94% | 180.761,00 |
| 04.02.2025 | 34,31 | 36,00 | 34,31 | 35,50 | 3,95% | 231.149,00 |
| 03.02.2025 | 33,41 | 34,30 | 33,09 | 34,15 | -0,50% | 154.870,00 |
| 31.01.2025 | 34,27 | 34,58 | 34,00 | 34,32 | 0,15% | 187.007,00 |
| 30.01.2025 | 34,26 | 34,50 | 33,88 | 34,27 | 1,39% | 126.720,00 |
| 29.01.2025 | 33,81 | 34,00 | 33,17 | 33,80 | -0,56% | 206.470,00 |
| 28.01.2025 | 34,21 | 34,21 | 33,48 | 33,99 | -0,06% | 145.667,00 |
| 27.01.2025 | 33,59 | 34,09 | 33,27 | 34,01 | 0,68% | 248.805,00 |
| 24.01.2025 | 33,73 | 34,14 | 33,17 | 33,78 | 0,84% | 223.248,00 |
| 23.01.2025 | 32,88 | 33,52 | 32,02 | 33,50 | 1,70% | 209.138,00 |
| 22.01.2025 | 31,44 | 33,14 | 31,35 | 32,94 | 4,04% | 234.483,00 |
| 21.01.2025 | 30,14 | 31,81 | 30,13 | 31,66 | 5,82% | 247.130,00 |
| 17.01.2025 | 30,25 | 30,25 | 29,48 | 29,92 | 0,27% | 159.431,00 |
| 16.01.2025 | 29,83 | 30,16 | 29,00 | 29,84 | 0,03% | 161.003,00 |
| 15.01.2025 | 29,34 | 29,98 | 29,00 | 29,83 | 3,72% | 171.062,00 |
| 14.01.2025 | 28,99 | 28,99 | 27,62 | 28,76 | -0,48% | 410.878,00 |
| 13.01.2025 | 28,05 | 28,99 | 27,34 | 28,90 | 2,30% | 393.118,00 |
| 10.01.2025 | 27,53 | 28,38 | 27,00 | 28,25 | 0,14% | 421.364,00 |
| 08.01.2025 | 25,36 | 28,22 | 24,00 | 28,21 | -7,17% | 1.536.866,00 |
| 07.01.2025 | 29,21 | 30,44 | 29,21 | 30,39 | 4,43% | 463.699,00 |
| 06.01.2025 | 29,06 | 29,77 | 28,91 | 29,10 | 1,29% | 249.781,00 |
| 03.01.2025 | 27,94 | 29,18 | 27,70 | 28,73 | 2,94% | 267.505,00 |
| 02.01.2025 | 28,26 | 28,83 | 27,49 | 27,91 | 0,07% | 233.806,00 |
| 31.12.2024 | 28,10 | 28,69 | 27,85 | 27,89 | -0,18% | 139.024,00 |
| 30.12.2024 | 28,43 | 28,43 | 27,51 | 27,94 | -2,51% | 80.330,00 |