Simulations Plus Inc.
[WKN: 924294 | ISIN: US8292141053]
Aktienkurse
24,110$ -1,67%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid: Ask:

Aktienkurse zur Simulations Plus Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 247.487,00
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 -0,16% 124.542,00
21.03.2025 24,37 25,97 24,00 25,56 3,57% 418.798,00
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% 194.754,00
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 27,85 28,83 1,00% 148.735,00
03.03.2025 28,97 29,60 28,32 28,55 -1,50% 167.716,00
28.02.2025 28,99 29,36 28,56 28,98 -0,75% 163.707,00
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 -2,27% 150.518,00
21.02.2025 32,11 32,64 31,37 31,77 -0,22% 197.322,00
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% 158.779,00
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% 187.094,00
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% 223.255,00
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% 421.394,00
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% 463.853,00
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% 267.616,00
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
27.12.2024 28,50 28,86 28,03 28,66 -0,42% 149.676,00
26.12.2024 28,08 29,08 27,95 28,78 1,52% 117.837,00
24.12.2024 28,36 28,46 27,92 28,35 0,07% 62.108,00
23.12.2024 28,55 28,84 27,87 28,33 -0,87% 118.361,00
20.12.2024 28,62 29,79 28,45 28,58 -1,04% 359.014,00
19.12.2024 28,62 29,29 27,92 28,88 1,19% 220.120,00
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% 178.739,00
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% 175.811,00
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% 233.859,00
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 4,26% 324.558,00
21.11.2024 27,84 30,09 27,82 30,04 8,92% 67.425,00
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% 231.167,00
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% 139.904,00
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