15,470$
2,65%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,10 | 16,07 | 15,00 | 15,48 | 2,58% | 766.281,00 |
| 30.09.2025 | 14,55 | 15,09 | 14,46 | 15,09 | 1,28% | 449.821,00 |
| 29.09.2025 | 14,86 | 15,16 | 14,72 | 14,90 | 0,07% | 380.526,00 |
| 26.09.2025 | 14,72 | 15,05 | 14,61 | 14,89 | 1,43% | 303.970,00 |
| 25.09.2025 | 14,80 | 14,92 | 14,52 | 14,68 | -1,08% | 447.697,00 |
| 24.09.2025 | 15,18 | 15,33 | 14,81 | 14,84 | -2,05% | 408.106,00 |
| 23.09.2025 | 15,03 | 15,68 | 14,91 | 15,15 | 0,80% | 756.352,00 |
| 22.09.2025 | 15,42 | 15,58 | 15,01 | 15,03 | -1,44% | 458.218,00 |
| 19.09.2025 | 15,92 | 16,03 | 15,08 | 15,25 | -3,91% | 3.355.204,00 |
| 18.09.2025 | 15,48 | 16,10 | 15,26 | 15,87 | 2,99% | 412.616,00 |
| 17.09.2025 | 15,41 | 16,27 | 15,38 | 15,41 | -0,13% | 718.364,00 |
| 16.09.2025 | 14,79 | 15,52 | 14,63 | 15,43 | 5,11% | 618.768,00 |
| 15.09.2025 | 15,12 | 15,12 | 14,43 | 14,68 | -2,46% | 561.915,00 |
| 12.09.2025 | 14,35 | 15,07 | 13,97 | 15,05 | 4,81% | 590.032,00 |
| 11.09.2025 | 13,92 | 14,50 | 13,83 | 14,36 | 3,38% | 517.992,00 |
| 10.09.2025 | 14,20 | 14,43 | 13,78 | 13,89 | -1,91% | 679.117,00 |
| 09.09.2025 | 14,05 | 14,30 | 13,97 | 14,16 | 0,00% | 513.983,00 |
| 08.09.2025 | 13,76 | 14,26 | 13,28 | 14,16 | 2,31% | 680.219,00 |
| 05.09.2025 | 14,10 | 14,46 | 13,81 | 13,84 | -1,98% | 382.512,00 |
| 04.09.2025 | 14,39 | 14,39 | 14,12 | 14,12 | -1,81% | 260.049,00 |
| 03.09.2025 | 14,38 | 14,52 | 14,13 | 14,38 | -0,07% | 246.495,00 |
| 02.09.2025 | 14,10 | 14,46 | 14,01 | 14,39 | 1,55% | 318.342,00 |
| 29.08.2025 | 14,23 | 14,36 | 13,93 | 14,17 | -0,35% | 191.869,00 |
| 28.08.2025 | 14,35 | 14,41 | 14,12 | 14,22 | -0,97% | 229.929,00 |
| 27.08.2025 | 13,98 | 14,41 | 13,93 | 14,36 | 2,79% | 322.549,00 |
| 26.08.2025 | 14,09 | 14,10 | 13,84 | 13,97 | -0,43% | 598.913,00 |
| 25.08.2025 | 14,45 | 14,45 | 13,95 | 14,03 | -3,71% | 386.159,00 |
| 22.08.2025 | 13,98 | 14,57 | 13,75 | 14,57 | 5,81% | 564.101,00 |
| 21.08.2025 | 13,91 | 14,12 | 13,75 | 13,77 | -1,92% | 466.786,00 |
| 20.08.2025 | 14,07 | 14,19 | 13,70 | 14,04 | -0,14% | 267.524,00 |
| 19.08.2025 | 14,44 | 14,57 | 13,85 | 14,06 | -2,70% | 305.586,00 |
| 18.08.2025 | 14,29 | 14,88 | 14,00 | 14,45 | 1,47% | 316.331,00 |
| 15.08.2025 | 14,25 | 14,37 | 14,05 | 14,24 | 0,28% | 295.470,00 |
| 14.08.2025 | 14,29 | 14,56 | 13,90 | 14,20 | -2,27% | 402.490,00 |
| 13.08.2025 | 14,19 | 14,59 | 13,97 | 14,53 | 2,47% | 471.305,00 |
| 12.08.2025 | 14,02 | 14,23 | 13,80 | 14,18 | 2,24% | 358.811,00 |
| 11.08.2025 | 14,20 | 14,28 | 13,76 | 13,87 | -2,12% | 403.322,00 |
| 08.08.2025 | 14,03 | 14,18 | 13,70 | 14,17 | 0,78% | 408.893,00 |
| 07.08.2025 | 13,18 | 14,12 | 13,09 | 14,06 | 7,82% | 547.326,00 |
| 06.08.2025 | 12,82 | 13,07 | 12,62 | 13,04 | 1,01% | 403.613,00 |
| 05.08.2025 | 12,96 | 13,03 | 12,76 | 12,91 | -0,62% | 308.882,00 |
| 04.08.2025 | 12,86 | 13,07 | 12,67 | 12,99 | 1,48% | 301.077,00 |
| 01.08.2025 | 12,93 | 12,93 | 12,51 | 12,80 | -1,69% | 548.959,00 |
| 31.07.2025 | 12,98 | 13,21 | 12,83 | 13,02 | -0,31% | 630.712,00 |
| 30.07.2025 | 13,63 | 13,65 | 12,97 | 13,06 | -2,90% | 423.999,00 |
| 29.07.2025 | 13,73 | 13,84 | 13,23 | 13,45 | -1,39% | 669.976,00 |
| 28.07.2025 | 13,24 | 13,68 | 13,10 | 13,64 | 3,10% | 468.618,00 |
| 25.07.2025 | 13,15 | 13,28 | 12,97 | 13,23 | 0,84% | 398.689,00 |
| 24.07.2025 | 13,26 | 13,55 | 13,11 | 13,12 | -1,13% | 733.035,00 |
| 23.07.2025 | 13,16 | 13,46 | 12,95 | 13,27 | 1,76% | 917.380,00 |
| 22.07.2025 | 13,28 | 13,55 | 13,02 | 13,04 | -0,76% | 794.278,00 |
| 21.07.2025 | 12,50 | 13,47 | 12,50 | 13,14 | 5,46% | 1.364.809,00 |
| 18.07.2025 | 12,92 | 13,19 | 12,39 | 12,46 | -2,58% | 1.154.429,00 |
| 17.07.2025 | 12,91 | 13,06 | 12,62 | 12,79 | -0,93% | 1.328.418,00 |
| 16.07.2025 | 13,12 | 13,70 | 12,85 | 12,91 | -0,46% | 1.663.016,00 |
| 15.07.2025 | 15,27 | 15,43 | 12,92 | 12,97 | -25,76% | 6.133.412,00 |
| 14.07.2025 | 17,59 | 17,59 | 16,93 | 17,47 | 3,01% | 1.518.790,00 |
| 11.07.2025 | 17,58 | 17,75 | 16,94 | 16,96 | -3,47% | 414.818,00 |
| 10.07.2025 | 17,54 | 18,09 | 17,22 | 17,57 | 0,23% | 428.226,00 |
| 09.07.2025 | 17,54 | 17,68 | 17,15 | 17,53 | 0,11% | 293.234,00 |
| 08.07.2025 | 16,89 | 17,68 | 16,86 | 17,51 | 4,04% | 505.877,00 |
| 07.07.2025 | 17,60 | 17,60 | 16,75 | 16,83 | -5,18% | 472.506,00 |
| 03.07.2025 | 18,25 | 18,47 | 17,51 | 17,75 | -3,16% | 243.413,00 |
| 02.07.2025 | 18,06 | 18,59 | 17,77 | 18,33 | 0,05% | 427.882,00 |
| 01.07.2025 | 17,28 | 18,95 | 17,25 | 18,32 | 4,99% | 491.506,00 |
| 30.06.2025 | 17,00 | 17,56 | 16,78 | 17,45 | 3,50% | 596.829,00 |
| 27.06.2025 | 17,21 | 17,70 | 16,83 | 16,86 | -1,52% | 1.188.216,00 |
| 26.06.2025 | 16,87 | 17,29 | 16,76 | 17,12 | 1,12% | 632.463,00 |
| 25.06.2025 | 17,25 | 17,26 | 16,72 | 16,93 | -1,23% | 505.859,00 |
| 24.06.2025 | 17,20 | 17,37 | 16,83 | 17,14 | 0,41% | 624.968,00 |
| 23.06.2025 | 17,25 | 17,52 | 16,84 | 17,07 | -1,50% | 359.448,00 |
| 20.06.2025 | 18,08 | 18,11 | 17,04 | 17,33 | -4,15% | 539.251,00 |
| 18.06.2025 | 18,22 | 18,71 | 17,97 | 18,08 | -1,31% | 492.473,00 |
| 17.06.2025 | 18,72 | 18,95 | 18,25 | 18,32 | -3,32% | 264.992,00 |
| 16.06.2025 | 19,20 | 19,51 | 18,78 | 18,95 | -0,63% | 480.707,00 |
| 13.06.2025 | 19,76 | 20,10 | 18,66 | 19,07 | -4,89% | 946.124,00 |
| 12.06.2025 | 23,66 | 23,80 | 19,26 | 20,05 | -24,17% | 2.318.652,00 |
| 11.06.2025 | 27,35 | 27,67 | 26,40 | 26,44 | -2,87% | 254.634,00 |
| 10.06.2025 | 27,65 | 28,44 | 27,18 | 27,22 | -0,77% | 330.545,00 |
| 09.06.2025 | 28,09 | 28,65 | 27,39 | 27,43 | -0,44% | 217.267,00 |
| 06.06.2025 | 28,46 | 28,60 | 27,27 | 27,55 | -0,76% | 228.576,00 |
| 05.06.2025 | 27,64 | 28,64 | 27,39 | 27,76 | 0,76% | 264.829,00 |
| 04.06.2025 | 28,04 | 28,49 | 27,34 | 27,55 | -1,75% | 230.095,00 |
| 03.06.2025 | 26,54 | 28,48 | 25,77 | 28,04 | 6,33% | 433.335,00 |
| 02.06.2025 | 31,41 | 31,67 | 26,31 | 26,37 | -17,19% | 870.905,00 |
| 30.05.2025 | 32,04 | 32,32 | 31,59 | 31,85 | -1,01% | 137.972,00 |
| 29.05.2025 | 32,01 | 32,52 | 31,93 | 32,17 | 1,13% | 120.769,00 |
| 28.05.2025 | 32,18 | 32,65 | 31,79 | 31,81 | -1,30% | 200.329,00 |
| 27.05.2025 | 33,55 | 34,01 | 32,19 | 32,23 | -2,47% | 377.492,00 |
| 23.05.2025 | 32,00 | 33,19 | 31,50 | 33,05 | 1,71% | 353.193,00 |
| 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 | 31,50 | 30,22 | 30,82 | 2,66% | 175.597,00 |
| 09.05.2025 | 30,18 | 30,80 | 29,82 | 30,02 | -0,76% | 150.697,00 |