28,540$
-4,99%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 30,39 | 30,68 | 28,22 | 28,54 | -4,99% | 196.190,00 |
| 17.12.2024 | 30,80 | 31,31 | 29,89 | 30,04 | -2,72% | 178.721,00 |
| 16.12.2024 | 30,95 | 31,68 | 30,78 | 30,88 | -0,16% | 137.485,00 |
| 13.12.2024 | 31,97 | 32,06 | 30,76 | 30,93 | -3,10% | 175.653,00 |
| 12.12.2024 | 30,49 | 32,50 | 30,49 | 31,92 | 4,23% | 515.992,00 |
| 11.12.2024 | 31,73 | 31,73 | 30,54 | 30,63 | -2,62% | 304.396,00 |
| 10.12.2024 | 30,45 | 31,65 | 29,75 | 31,45 | 3,45% | 167.471,00 |
| 09.12.2024 | 30,61 | 31,32 | 30,35 | 30,40 | 0,90% | 228.899,00 |
| 06.12.2024 | 30,19 | 31,16 | 30,11 | 30,13 | 0,70% | 233.829,00 |
| 05.12.2024 | 31,06 | 31,21 | 29,84 | 29,92 | -3,86% | 141.464,00 |
| 04.12.2024 | 31,37 | 32,05 | 30,78 | 31,12 | -0,67% | 204.791,00 |
| 03.12.2024 | 31,46 | 32,12 | 30,97 | 31,33 | -1,38% | 200.417,00 |
| 02.12.2024 | 31,88 | 32,04 | 31,43 | 31,77 | 0,00% | 185.782,00 |
| 29.11.2024 | 31,92 | 32,17 | 31,58 | 31,77 | -0,16% | 61.788,00 |
| 27.11.2024 | 31,99 | 32,57 | 31,62 | 31,82 | 0,32% | 255.218,00 |
| 26.11.2024 | 32,51 | 32,51 | 30,94 | 31,72 | -3,12% | 155.427,00 |
| 25.11.2024 | 31,55 | 33,76 | 31,49 | 32,74 | 4,53% | 266.645,00 |
| 22.11.2024 | 30,29 | 32,59 | 30,29 | 31,32 | 13,56% | 324.558,00 |
| 20.11.2024 | 27,46 | 27,73 | 27,07 | 27,58 | -0,14% | 170.044,00 |
| 19.11.2024 | 27,81 | 28,17 | 27,59 | 27,62 | -2,37% | 171.668,00 |
| 18.11.2024 | 28,87 | 29,34 | 28,17 | 28,29 | -1,67% | 176.294,00 |
| 15.11.2024 | 30,08 | 30,08 | 28,40 | 28,77 | -3,16% | 231.165,00 |
| 14.11.2024 | 31,85 | 31,97 | 29,67 | 29,71 | -6,75% | 140.260,00 |
| 13.11.2024 | 31,98 | 32,51 | 31,45 | 31,86 | -0,25% | 130.373,00 |
| 12.11.2024 | 31,89 | 32,40 | 31,44 | 31,94 | -0,71% | 126.067,00 |
| 11.11.2024 | 30,83 | 32,19 | 30,83 | 32,17 | 5,17% | 182.563,00 |
| 08.11.2024 | 30,70 | 31,09 | 30,40 | 30,59 | -0,36% | 139.874,00 |
| 07.11.2024 | 30,86 | 30,99 | 30,44 | 30,70 | -0,32% | 187.886,00 |
| 06.11.2024 | 30,16 | 31,30 | 29,63 | 30,80 | 7,69% | 172.995,00 |
| 05.11.2024 | 27,38 | 28,76 | 27,38 | 28,60 | 4,04% | 225.817,00 |
| 04.11.2024 | 27,95 | 28,60 | 27,45 | 27,49 | -1,04% | 142.248,00 |
| 01.11.2024 | 27,50 | 27,98 | 27,24 | 27,78 | 1,94% | 202.707,00 |
| 31.10.2024 | 28,54 | 28,54 | 27,22 | 27,25 | -4,99% | 291.061,00 |
| 30.10.2024 | 29,43 | 29,60 | 28,62 | 28,68 | -3,63% | 260.580,00 |
| 29.10.2024 | 30,77 | 30,87 | 29,40 | 29,76 | -3,69% | 190.878,00 |
| 28.10.2024 | 31,00 | 31,78 | 30,73 | 30,90 | 0,72% | 245.143,00 |
| 25.10.2024 | 31,09 | 31,11 | 29,90 | 30,68 | -0,90% | 276.597,00 |
| 24.10.2024 | 34,50 | 34,76 | 30,26 | 30,96 | -8,89% | 718.067,00 |
| 23.10.2024 | 34,16 | 34,45 | 33,45 | 33,98 | -0,79% | 398.147,00 |
| 22.10.2024 | 34,07 | 34,50 | 33,67 | 34,25 | -0,09% | 215.308,00 |
| 21.10.2024 | 34,00 | 34,40 | 33,69 | 34,28 | 0,38% | 329.613,00 |
| 18.10.2024 | 33,32 | 34,43 | 33,16 | 34,15 | 2,58% | 216.681,00 |
| 17.10.2024 | 32,38 | 33,31 | 31,98 | 33,29 | 3,16% | 177.066,00 |
| 16.10.2024 | 31,80 | 32,28 | 31,63 | 32,27 | 2,41% | 150.886,00 |
| 15.10.2024 | 31,52 | 32,15 | 31,44 | 31,51 | -0,66% | 132.448,00 |
| 14.10.2024 | 31,07 | 31,77 | 30,96 | 31,72 | 1,54% | 128.647,00 |
| 11.10.2024 | 30,30 | 31,35 | 30,30 | 31,24 | 2,90% | 118.487,00 |
| 10.10.2024 | 29,92 | 30,55 | 29,54 | 30,36 | 0,30% | 145.427,00 |
| 09.10.2024 | 30,10 | 30,29 | 29,70 | 30,27 | 0,17% | 99.458,00 |
| 08.10.2024 | 29,70 | 30,29 | 29,44 | 30,22 | 1,24% | 82.123,00 |
| 07.10.2024 | 30,23 | 30,23 | 29,37 | 29,85 | -1,22% | 96.367,00 |
| 04.10.2024 | 30,56 | 30,81 | 30,19 | 30,22 | -0,07% | 76.694,00 |
| 03.10.2024 | 30,56 | 30,56 | 29,95 | 30,24 | -1,98% | 76.464,00 |
| 02.10.2024 | 31,23 | 31,58 | 30,80 | 30,85 | -1,34% | 121.087,00 |
| 01.10.2024 | 31,95 | 31,95 | 30,99 | 31,27 | -2,34% | 160.120,00 |
| 30.09.2024 | 31,54 | 32,23 | 31,52 | 32,02 | 1,46% | 115.878,00 |
| 27.09.2024 | 31,43 | 31,88 | 31,18 | 31,56 | 1,51% | 89.440,00 |
| 26.09.2024 | 30,74 | 31,40 | 30,74 | 31,09 | 2,09% | 102.160,00 |
| 25.09.2024 | 31,30 | 31,32 | 30,22 | 30,46 | -2,82% | 257.872,00 |
| 24.09.2024 | 31,23 | 31,46 | 31,02 | 31,34 | 0,61% | 139.601,00 |
| 23.09.2024 | 31,49 | 31,49 | 30,61 | 31,15 | -0,26% | 219.332,00 |
| 20.09.2024 | 32,30 | 32,30 | 30,95 | 31,23 | -3,07% | 310.899,00 |
| 19.09.2024 | 32,12 | 32,49 | 31,75 | 32,22 | 2,45% | 208.092,00 |
| 18.09.2024 | 31,72 | 32,41 | 31,45 | 31,45 | -1,38% | 570.993,00 |
| 17.09.2024 | 32,39 | 32,75 | 31,84 | 31,89 | -0,50% | 108.269,00 |
| 16.09.2024 | 32,65 | 32,85 | 31,75 | 32,05 | -1,38% | 128.667,00 |
| 13.09.2024 | 32,72 | 33,07 | 32,39 | 32,50 | 0,84% | 122.220,00 |
| 12.09.2024 | 32,76 | 32,76 | 32,22 | 32,23 | -1,77% | 94.646,00 |
| 11.09.2024 | 33,36 | 33,36 | 32,53 | 32,81 | -1,65% | 177.951,00 |
| 10.09.2024 | 33,99 | 34,03 | 33,24 | 33,36 | -1,42% | 115.014,00 |
| 09.09.2024 | 34,21 | 34,26 | 33,44 | 33,84 | -1,96% | 177.821,00 |
| 06.09.2024 | 34,66 | 35,18 | 34,26 | 34,52 | -0,10% | 136.356,00 |
| 05.09.2024 | 34,75 | 35,03 | 34,41 | 34,55 | -0,17% | 112.425,00 |
| 04.09.2024 | 34,63 | 34,69 | 34,40 | 34,61 | -0,03% | 106.609,00 |
| 03.09.2024 | 35,95 | 35,95 | 34,62 | 34,62 | -4,50% | 150.568,00 |
| 30.08.2024 | 36,26 | 36,41 | 35,83 | 36,25 | 0,06% | 73.693,00 |
| 29.08.2024 | 36,40 | 36,66 | 36,18 | 36,23 | 0,39% | 61.543,00 |
| 28.08.2024 | 36,50 | 36,62 | 35,88 | 36,09 | -1,42% | 70.142,00 |
| 27.08.2024 | 36,72 | 37,19 | 36,41 | 36,61 | -1,19% | 67.196,00 |
| 26.08.2024 | 37,01 | 37,23 | 36,76 | 37,05 | 0,60% | 98.770,00 |
| 23.08.2024 | 36,68 | 37,53 | 36,68 | 36,83 | 0,99% | 141.307,00 |
| 22.08.2024 | 37,58 | 37,72 | 36,36 | 36,47 | -2,64% | 58.865,00 |
| 21.08.2024 | 37,13 | 37,48 | 36,82 | 37,46 | 1,68% | 128.481,00 |
| 20.08.2024 | 36,83 | 37,55 | 36,68 | 36,84 | -0,22% | 103.188,00 |
| 19.08.2024 | 36,66 | 36,92 | 36,25 | 36,92 | 1,12% | 145.778,00 |
| 16.08.2024 | 36,41 | 36,73 | 36,01 | 36,51 | 0,19% | 72.450,00 |
| 15.08.2024 | 36,84 | 36,88 | 36,42 | 36,44 | 1,53% | 84.603,00 |
| 14.08.2024 | 36,47 | 36,80 | 35,81 | 35,89 | -2,34% | 77.278,00 |
| 13.08.2024 | 36,58 | 36,88 | 36,12 | 36,75 | 1,16% | 150.280,00 |
| 12.08.2024 | 37,17 | 37,72 | 35,98 | 36,33 | -1,46% | 108.856,00 |
| 09.08.2024 | 36,65 | 37,04 | 36,31 | 36,87 | 0,11% | 73.782,00 |
| 08.08.2024 | 36,81 | 37,08 | 36,44 | 36,83 | 0,82% | 70.498,00 |
| 07.08.2024 | 37,74 | 37,95 | 36,50 | 36,53 | -1,96% | 87.917,00 |
| 06.08.2024 | 36,91 | 37,62 | 36,89 | 37,26 | 0,76% | 78.796,00 |
| 05.08.2024 | 35,29 | 37,06 | 35,29 | 36,98 | -4,05% | 149.297,00 |
| 02.08.2024 | 38,33 | 38,84 | 37,88 | 38,54 | -3,53% | 100.594,00 |
| 01.08.2024 | 40,63 | 40,63 | 39,03 | 39,95 | -2,18% | 129.640,00 |
| 31.07.2024 | 40,26 | 42,11 | 39,92 | 40,84 | 1,72% | 306.274,00 |
| 30.07.2024 | 40,34 | 40,75 | 39,73 | 40,15 | -0,22% | 94.008,00 |
| 29.07.2024 | 40,90 | 41,45 | 40,11 | 40,24 | 1,36% | 183.370,00 |