12,430$
1,64%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,15 | 12,52 | 12,05 | 12,43 | 1,64% | 171.675,00 |
| 06.03.2026 | 12,24 | 12,42 | 11,92 | 12,23 | -1,59% | 155.016,00 |
| 05.03.2026 | 12,23 | 12,69 | 12,16 | 12,43 | 0,62% | 185.957,00 |
| 04.03.2026 | 12,04 | 12,47 | 11,98 | 12,35 | 4,04% | 183.584,00 |
| 03.03.2026 | 11,87 | 12,06 | 11,57 | 11,87 | -1,98% | 294.593,00 |
| 02.03.2026 | 11,90 | 12,49 | 11,83 | 12,11 | -0,98% | 212.938,00 |
| 27.02.2026 | 11,91 | 12,45 | 11,53 | 12,23 | 1,07% | 249.717,00 |
| 26.02.2026 | 11,81 | 12,27 | 11,75 | 12,10 | 2,46% | 246.821,00 |
| 25.02.2026 | 11,66 | 11,91 | 11,50 | 11,81 | 1,99% | 186.512,00 |
| 24.02.2026 | 11,41 | 11,99 | 11,41 | 11,58 | -0,69% | 267.228,00 |
| 20.02.2026 | 12,14 | 12,39 | 11,65 | 11,66 | -4,58% | 257.790,00 |
| 19.02.2026 | 12,08 | 12,24 | 11,60 | 12,22 | 0,33% | 285.442,00 |
| 18.02.2026 | 12,12 | 12,30 | 11,92 | 12,18 | 0,58% | 354.009,00 |
| 17.02.2026 | 12,25 | 12,39 | 11,76 | 12,11 | -1,46% | 617.465,00 |
| 13.02.2026 | 12,17 | 12,68 | 12,17 | 12,29 | 1,49% | 441.074,00 |
| 12.02.2026 | 12,98 | 13,19 | 12,01 | 12,11 | -5,61% | 563.424,00 |
| 11.02.2026 | 13,92 | 13,94 | 12,44 | 12,83 | -8,09% | 1.788.015,00 |
| 10.02.2026 | 14,19 | 14,55 | 13,91 | 13,96 | -0,99% | 201.763,00 |
| 09.02.2026 | 14,59 | 14,78 | 13,51 | 14,10 | -3,26% | 322.611,00 |
| 06.02.2026 | 14,25 | 14,71 | 14,03 | 14,58 | 3,08% | 260.551,00 |
| 05.02.2026 | 14,64 | 15,29 | 14,08 | 14,14 | -4,59% | 330.108,00 |
| 04.02.2026 | 15,49 | 15,61 | 14,61 | 14,82 | -3,70% | 409.105,00 |
| 03.02.2026 | 16,59 | 16,82 | 15,14 | 15,39 | -8,23% | 441.127,00 |
| 02.02.2026 | 16,88 | 17,04 | 16,62 | 16,77 | -0,59% | 355.837,00 |
| 30.01.2026 | 17,46 | 17,53 | 16,77 | 16,87 | -4,74% | 330.421,00 |
| 29.01.2026 | 18,79 | 18,79 | 17,30 | 17,71 | -4,84% | 286.674,00 |
| 28.01.2026 | 19,55 | 19,61 | 18,61 | 18,61 | -4,91% | 223.609,00 |
| 27.01.2026 | 20,21 | 20,43 | 19,45 | 19,57 | -2,69% | 285.333,00 |
| 26.01.2026 | 20,73 | 20,73 | 20,05 | 20,11 | -3,18% | 240.372,00 |
| 22.01.2026 | 20,55 | 20,84 | 20,40 | 20,77 | 1,71% | 276.451,00 |
| 21.01.2026 | 20,40 | 20,72 | 20,04 | 20,42 | 0,84% | 271.726,00 |
| 20.01.2026 | 19,92 | 20,40 | 19,50 | 20,25 | -0,39% | 245.648,00 |
| 16.01.2026 | 20,27 | 20,54 | 20,05 | 20,33 | 0,35% | 267.751,00 |
| 15.01.2026 | 19,89 | 20,60 | 19,48 | 20,26 | 1,86% | 293.844,00 |
| 14.01.2026 | 19,73 | 20,00 | 19,30 | 19,89 | 0,10% | 336.773,00 |
| 13.01.2026 | 18,92 | 20,07 | 18,83 | 19,87 | 5,08% | 444.170,00 |
| 12.01.2026 | 19,07 | 19,58 | 18,29 | 18,91 | -3,52% | 534.977,00 |
| 09.01.2026 | 16,87 | 19,64 | 16,00 | 19,60 | 8,59% | 913.283,00 |
| 08.01.2026 | 18,70 | 19,02 | 17,84 | 18,05 | -4,95% | 527.367,00 |
| 07.01.2026 | 19,40 | 19,67 | 18,88 | 18,99 | -1,50% | 255.314,00 |
| 06.01.2026 | 19,20 | 19,78 | 18,65 | 19,28 | 0,42% | 375.122,00 |
| 05.01.2026 | 18,26 | 19,23 | 18,12 | 19,20 | 6,02% | 267.357,00 |
| 02.01.2026 | 18,39 | 18,64 | 17,73 | 18,11 | -0,66% | 224.368,00 |
| 31.12.2025 | 18,19 | 18,37 | 18,01 | 18,23 | 0,05% | 153.454,00 |
| 30.12.2025 | 18,27 | 18,44 | 18,10 | 18,22 | -0,27% | 163.471,00 |
| 29.12.2025 | 18,62 | 18,81 | 18,25 | 18,27 | -2,61% | 173.808,00 |
| 26.12.2025 | 19,19 | 19,31 | 18,61 | 18,76 | -2,19% | 187.337,00 |
| 24.12.2025 | 19,26 | 19,54 | 19,07 | 19,18 | -0,78% | 121.088,00 |
| 23.12.2025 | 19,33 | 19,62 | 18,99 | 19,33 | -0,05% | 195.052,00 |
| 22.12.2025 | 18,89 | 19,61 | 18,89 | 19,34 | 3,15% | 246.368,00 |
| 19.12.2025 | 18,63 | 18,97 | 18,48 | 18,75 | 1,02% | 326.945,00 |
| 18.12.2025 | 18,10 | 18,83 | 17,74 | 18,56 | -0,70% | 339.292,00 |
| 17.12.2025 | 19,17 | 19,58 | 18,66 | 18,69 | -0,90% | 203.472,00 |
| 16.12.2025 | 19,30 | 19,49 | 18,75 | 18,86 | -2,88% | 208.293,00 |
| 15.12.2025 | 19,48 | 19,69 | 19,15 | 19,42 | 1,30% | 241.086,00 |
| 12.12.2025 | 19,52 | 19,96 | 19,11 | 19,17 | -1,74% | 194.212,00 |
| 11.12.2025 | 19,86 | 20,06 | 19,50 | 19,51 | -1,46% | 236.184,00 |
| 10.12.2025 | 19,53 | 19,99 | 19,27 | 19,80 | 1,02% | 360.963,00 |
| 09.12.2025 | 19,58 | 19,90 | 19,20 | 19,60 | 0,15% | 283.898,00 |
| 08.12.2025 | 19,91 | 19,95 | 19,41 | 19,57 | -0,36% | 206.735,00 |
| 05.12.2025 | 20,39 | 20,45 | 19,39 | 19,64 | -4,15% | 365.851,00 |
| 04.12.2025 | 20,41 | 20,77 | 20,17 | 20,49 | 0,69% | 390.408,00 |
| 03.12.2025 | 19,48 | 20,39 | 18,99 | 20,35 | 4,20% | 435.300,00 |
| 02.12.2025 | 17,56 | 20,51 | 17,56 | 19,53 | 14,08% | 1.065.347,00 |
| 01.12.2025 | 16,91 | 17,14 | 16,61 | 17,12 | 0,71% | 537.854,00 |
| 28.11.2025 | 17,39 | 17,45 | 16,85 | 17,00 | -1,68% | 152.245,00 |
| 26.11.2025 | 17,15 | 17,34 | 16,79 | 17,29 | 0,93% | 267.734,00 |
| 25.11.2025 | 17,24 | 17,64 | 17,07 | 17,13 | -0,20% | 488.644,00 |
| 24.11.2025 | 17,10 | 17,32 | 16,62 | 17,17 | 2,78% | 737.131,00 |
| 20.11.2025 | 16,59 | 16,80 | 16,26 | 16,70 | 2,33% | 431.726,00 |
| 19.11.2025 | 16,35 | 16,65 | 16,07 | 16,32 | -0,12% | 252.425,00 |
| 18.11.2025 | 16,90 | 16,91 | 16,03 | 16,34 | -3,77% | 280.268,00 |
| 17.11.2025 | 17,29 | 17,55 | 16,93 | 16,98 | -1,39% | 234.396,00 |
| 13.11.2025 | 17,22 | 17,55 | 16,97 | 17,22 | -0,63% | 319.537,00 |
| 12.11.2025 | 17,65 | 17,80 | 17,29 | 17,33 | -1,48% | 144.120,00 |
| 11.11.2025 | 17,24 | 17,72 | 17,12 | 17,59 | 2,27% | 203.537,00 |
| 10.11.2025 | 17,45 | 17,68 | 16,90 | 17,20 | 0,41% | 574.212,00 |
| 07.11.2025 | 17,50 | 17,57 | 16,55 | 17,13 | -3,22% | 1.071.147,00 |
| 06.11.2025 | 17,28 | 17,83 | 16,96 | 17,70 | 1,55% | 402.526,00 |
| 05.11.2025 | 16,91 | 17,58 | 16,41 | 17,43 | 2,53% | 228.826,00 |
| 04.11.2025 | 16,64 | 17,19 | 16,53 | 17,00 | 0,35% | 287.870,00 |
| 03.11.2025 | 17,19 | 17,23 | 16,63 | 16,94 | -1,34% | 233.480,00 |
| 31.10.2025 | 17,05 | 17,31 | 16,78 | 17,17 | -0,06% | 359.829,00 |
| 30.10.2025 | 17,68 | 17,94 | 17,15 | 17,18 | -3,43% | 246.103,00 |
| 29.10.2025 | 18,73 | 18,94 | 17,63 | 17,79 | -2,84% | 328.871,00 |
| 28.10.2025 | 18,20 | 18,86 | 18,00 | 18,31 | 0,83% | 404.989,00 |
| 27.10.2025 | 17,87 | 18,67 | 17,87 | 18,16 | 1,85% | 411.267,00 |
| 24.10.2025 | 17,44 | 18,07 | 17,28 | 17,83 | 3,48% | 403.198,00 |
| 23.10.2025 | 17,62 | 18,43 | 17,13 | 17,23 | -2,21% | 516.700,00 |
| 22.10.2025 | 16,47 | 18,17 | 16,13 | 17,62 | 13,24% | 1.100.081,00 |
| 21.10.2025 | 15,89 | 15,91 | 15,17 | 15,56 | -3,05% | 566.888,00 |
| 20.10.2025 | 15,40 | 16,10 | 15,35 | 16,05 | 4,22% | 376.461,00 |
| 17.10.2025 | 15,80 | 16,15 | 15,15 | 15,40 | -3,87% | 259.186,00 |
| 16.10.2025 | 15,72 | 16,34 | 15,72 | 16,02 | 2,69% | 504.271,00 |
| 15.10.2025 | 15,41 | 15,90 | 15,33 | 15,60 | 2,17% | 327.866,00 |
| 14.10.2025 | 15,27 | 15,66 | 15,09 | 15,27 | -1,04% | 326.964,00 |
| 13.10.2025 | 14,96 | 15,46 | 14,73 | 15,43 | 4,54% | 499.508,00 |
| 10.10.2025 | 15,84 | 16,05 | 14,70 | 14,76 | -6,05% | 626.665,00 |
| 09.10.2025 | 16,48 | 16,53 | 15,62 | 15,71 | -4,61% | 331.107,00 |
| 08.10.2025 | 16,54 | 16,76 | 16,33 | 16,47 | -0,18% | 481.685,00 |