11,427$
-2,33%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,68 | 11,68 | 11,28 | 11,42 | -2,31% | 203.613,00 |
| 26.03.2026 | 11,52 | 12,15 | 11,52 | 11,69 | 1,30% | 198.618,00 |
| 25.03.2026 | 11,69 | 11,89 | 11,38 | 11,54 | -0,22% | 168.444,00 |
| 24.03.2026 | 11,87 | 12,07 | 11,30 | 11,57 | -3,14% | 153.238,00 |
| 23.03.2026 | 11,84 | 12,05 | 11,58 | 11,94 | 2,31% | 126.839,00 |
| 20.03.2026 | 11,71 | 11,80 | 11,40 | 11,67 | -0,34% | 206.401,00 |
| 19.03.2026 | 11,53 | 11,91 | 11,43 | 11,71 | 0,69% | 170.851,00 |
| 18.03.2026 | 11,85 | 11,90 | 11,57 | 11,63 | -2,43% | 193.143,00 |
| 17.03.2026 | 12,20 | 12,47 | 11,87 | 11,92 | -1,65% | 180.298,00 |
| 16.03.2026 | 12,58 | 12,69 | 11,93 | 12,12 | -2,57% | 298.455,00 |
| 13.03.2026 | 12,36 | 12,60 | 12,25 | 12,44 | 0,89% | 157.641,00 |
| 12.03.2026 | 12,28 | 12,70 | 12,21 | 12,33 | -1,12% | 195.698,00 |
| 11.03.2026 | 12,18 | 12,52 | 12,17 | 12,47 | 1,71% | 154.370,00 |
| 10.03.2026 | 12,35 | 12,56 | 11,82 | 12,26 | -1,37% | 241.662,00 |
| 09.03.2026 | 12,10 | 12,52 | 11,98 | 12,43 | 1,72% | 171.675,00 |
| 06.03.2026 | 12,24 | 12,42 | 11,92 | 12,22 | -1,61% | 155.017,00 |
| 05.03.2026 | 12,23 | 12,69 | 12,16 | 12,42 | 0,57% | 185.958,00 |
| 04.03.2026 | 12,04 | 12,47 | 11,97 | 12,35 | 4,13% | 183.584,00 |
| 03.03.2026 | 11,87 | 12,06 | 11,57 | 11,86 | -2,23% | 294.594,00 |
| 02.03.2026 | 11,90 | 12,49 | 11,83 | 12,13 | -0,82% | 212.939,00 |
| 27.02.2026 | 11,91 | 12,45 | 11,53 | 12,23 | 1,16% | 249.718,00 |
| 26.02.2026 | 11,81 | 12,27 | 11,75 | 12,09 | 2,37% | 246.821,00 |
| 25.02.2026 | 11,66 | 11,91 | 11,50 | 11,81 | 1,90% | 186.513,00 |
| 24.02.2026 | 11,41 | 11,99 | 11,41 | 11,59 | 1,40% | 268.229,00 |
| 23.02.2026 | 11,44 | 11,60 | 11,16 | 11,43 | -1,97% | 365.014,00 |
| 20.02.2026 | 12,14 | 12,40 | 11,65 | 11,66 | -4,50% | 259.234,00 |
| 19.02.2026 | 12,08 | 12,24 | 11,60 | 12,21 | 0,25% | 285.457,00 |
| 18.02.2026 | 12,12 | 12,30 | 11,92 | 12,18 | 0,66% | 379.824,00 |
| 17.02.2026 | 12,25 | 12,39 | 11,76 | 12,10 | -1,55% | 618.015,00 |
| 13.02.2026 | 12,17 | 12,68 | 12,17 | 12,29 | 1,49% | 441.074,00 |
| 12.02.2026 | 12,98 | 13,19 | 12,00 | 12,11 | -5,61% | 563.424,00 |
| 11.02.2026 | 13,92 | 13,94 | 12,44 | 12,83 | -8,16% | 1.788.025,00 |
| 10.02.2026 | 14,19 | 14,55 | 13,91 | 13,97 | -0,92% | 338.625,00 |
| 09.02.2026 | 14,59 | 14,78 | 13,51 | 14,10 | -3,23% | 324.521,00 |
| 06.02.2026 | 14,25 | 14,71 | 14,03 | 14,57 | 3,04% | 272.038,00 |
| 05.02.2026 | 14,64 | 15,29 | 14,08 | 14,14 | -4,59% | 330.390,00 |
| 04.02.2026 | 15,49 | 15,61 | 14,61 | 14,82 | -3,77% | 409.114,00 |
| 03.02.2026 | 16,59 | 16,82 | 15,14 | 15,40 | -8,17% | 441.132,00 |
| 02.02.2026 | 16,88 | 17,04 | 16,62 | 16,77 | -0,71% | 355.886,00 |
| 30.01.2026 | 17,50 | 17,53 | 16,77 | 16,89 | -4,63% | 330.422,00 |
| 29.01.2026 | 18,79 | 18,79 | 17,30 | 17,71 | -4,94% | 286.687,00 |
| 28.01.2026 | 19,55 | 19,61 | 18,61 | 18,63 | -4,80% | 223.732,00 |
| 27.01.2026 | 20,21 | 20,43 | 19,45 | 19,57 | -2,69% | 289.262,00 |
| 26.01.2026 | 20,73 | 20,73 | 20,05 | 20,11 | -3,50% | 240.375,00 |
| 23.01.2026 | 20,65 | 21,01 | 20,57 | 20,84 | 0,34% | 340.053,00 |
| 22.01.2026 | 20,55 | 20,84 | 20,40 | 20,77 | 1,66% | 278.655,00 |
| 21.01.2026 | 20,40 | 20,72 | 20,04 | 20,43 | 0,84% | 271.731,00 |
| 20.01.2026 | 19,92 | 20,45 | 19,50 | 20,26 | -0,34% | 245.665,00 |
| 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% | 396.568,00 |
| 14.01.2026 | 19,73 | 20,00 | 19,30 | 19,89 | 0,10% | 337.030,00 |
| 13.01.2026 | 18,92 | 20,07 | 18,78 | 19,87 | 5,08% | 444.193,00 |
| 12.01.2026 | 19,07 | 19,58 | 18,29 | 18,91 | -3,52% | 534.984,00 |
| 09.01.2026 | 16,87 | 19,64 | 16,00 | 19,60 | 8,59% | 916.047,00 |
| 08.01.2026 | 18,70 | 19,02 | 17,84 | 18,05 | -4,95% | 540.904,00 |
| 07.01.2026 | 19,40 | 19,67 | 18,87 | 18,99 | -1,45% | 255.470,00 |
| 06.01.2026 | 19,20 | 19,78 | 18,65 | 19,27 | 0,36% | 375.157,00 |
| 05.01.2026 | 18,26 | 19,23 | 18,12 | 19,20 | 6,02% | 267.374,00 |
| 02.01.2026 | 18,39 | 18,64 | 17,73 | 18,11 | -0,66% | 234.954,00 |
| 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% | 163.474,00 |
| 29.12.2025 | 18,62 | 18,81 | 18,25 | 18,27 | -2,61% | 173.817,00 |
| 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% | 195.057,00 |
| 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% | 489.655,00 |
| 18.12.2025 | 18,10 | 18,83 | 17,74 | 18,56 | -0,75% | 352.505,00 |
| 17.12.2025 | 19,17 | 19,58 | 18,66 | 18,70 | -0,85% | 203.673,00 |
| 16.12.2025 | 19,30 | 19,49 | 18,75 | 18,86 | -2,93% | 211.501,00 |
| 15.12.2025 | 19,48 | 19,69 | 19,15 | 19,43 | 1,36% | 250.016,00 |
| 12.12.2025 | 19,52 | 19,96 | 19,11 | 19,17 | -1,74% | 419.601,00 |
| 11.12.2025 | 19,86 | 20,06 | 19,50 | 19,51 | -1,46% | 236.204,00 |
| 10.12.2025 | 19,53 | 19,99 | 19,27 | 19,80 | 1,02% | 361.430,00 |
| 09.12.2025 | 19,58 | 19,90 | 19,20 | 19,60 | 0,26% | 283.979,00 |
| 08.12.2025 | 19,91 | 19,95 | 19,41 | 19,55 | -0,46% | 346.364,00 |
| 05.12.2025 | 20,39 | 20,45 | 19,39 | 19,64 | -4,15% | 365.875,00 |
| 04.12.2025 | 20,41 | 20,77 | 20,17 | 20,49 | 0,69% | 390.488,00 |
| 03.12.2025 | 19,48 | 20,39 | 18,99 | 20,35 | 4,20% | 435.691,00 |
| 02.12.2025 | 17,56 | 20,51 | 17,56 | 19,53 | 14,14% | 1.066.035,00 |
| 01.12.2025 | 16,91 | 17,14 | 16,61 | 17,11 | 0,65% | 569.075,00 |
| 28.11.2025 | 17,39 | 17,45 | 16,85 | 17,00 | -1,68% | 152.650,00 |
| 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 | -0,29% | 488.647,00 |
| 24.11.2025 | 17,10 | 17,32 | 16,62 | 17,18 | 1,06% | 737.391,00 |
| 21.11.2025 | 16,74 | 17,48 | 16,71 | 17,00 | 1,92% | 1.154.320,00 |
| 20.11.2025 | 16,59 | 16,80 | 16,26 | 16,68 | 2,21% | 431.759,00 |
| 19.11.2025 | 16,35 | 16,65 | 16,07 | 16,32 | -0,06% | 252.434,00 |
| 18.11.2025 | 16,90 | 16,91 | 16,03 | 16,33 | -3,83% | 310.948,00 |
| 17.11.2025 | 17,29 | 17,55 | 16,93 | 16,98 | -1,91% | 234.412,00 |
| 14.11.2025 | 17,13 | 17,47 | 17,00 | 17,31 | 0,52% | 176.959,00 |
| 13.11.2025 | 17,22 | 17,55 | 16,97 | 17,22 | -0,63% | 319.562,00 |
| 12.11.2025 | 17,65 | 17,80 | 17,29 | 17,33 | -1,37% | 144.374,00 |
| 11.11.2025 | 17,24 | 17,72 | 17,12 | 17,57 | 2,27% | 203.724,00 |
| 10.11.2025 | 17,45 | 17,68 | 16,90 | 17,18 | 0,29% | 574.848,00 |
| 07.11.2025 | 17,50 | 17,57 | 16,55 | 17,13 | -3,27% | 1.072.071,00 |
| 06.11.2025 | 17,28 | 17,83 | 16,96 | 17,71 | 1,61% | 402.707,00 |
| 05.11.2025 | 16,91 | 17,58 | 16,41 | 17,43 | 2,53% | 228.839,00 |
| 04.11.2025 | 16,64 | 17,19 | 16,53 | 17,00 | 0,35% | 287.984,00 |
| 03.11.2025 | 17,19 | 17,27 | 16,63 | 16,94 | -1,40% | 233.591,00 |