19,290$
0,47%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 267.357,00 |
| 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% | 163.471,00 |
| 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% | 489.655,00 |
| 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% | 419.601,00 |
| 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% | 365.875,00 |
| 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 | 17,13 | 16,61 | 17,12 | 0,71% | 537.854,00 |
| 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 | -0,20% | 488.647,00 |
| 24.11.2025 | 17,10 | 17,32 | 16,62 | 17,17 | 0,97% | 737.131,00 |
| 21.11.2025 | 16,74 | 17,48 | 16,71 | 17,00 | 1,80% | 1.154.320,00 |
| 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% | 252.434,00 |
| 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 | -1,91% | 234.396,00 |
| 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% | 319.537,00 |
| 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% | 1.072.071,00 |
| 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 | -1,40% | 233.480,00 |
| 31.10.2025 | 17,05 | 17,31 | 16,78 | 17,18 | 0,00% | 359.889,00 |
| 30.10.2025 | 17,68 | 17,94 | 17,15 | 17,18 | -3,43% | 246.103,00 |
| 29.10.2025 | 18,73 | 18,95 | 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% | 403.206,00 |
| 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% | 376.467,00 |
| 17.10.2025 | 15,80 | 16,15 | 15,15 | 15,40 | -3,87% | 259.196,00 |
| 16.10.2025 | 15,72 | 16,32 | 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% | 627.129,00 |
| 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 |
| 07.10.2025 | 16,66 | 16,77 | 16,21 | 16,50 | -0,30% | 536.407,00 |
| 06.10.2025 | 16,04 | 16,80 | 16,00 | 16,55 | 3,37% | 792.228,00 |
| 03.10.2025 | 15,70 | 16,19 | 15,70 | 16,01 | 2,96% | 93.363,00 |
| 02.10.2025 | 15,41 | 15,85 | 15,25 | 15,55 | 0,45% | 436.324,00 |
| 01.10.2025 | 15,10 | 16,07 | 15,00 | 15,48 | 2,58% | 766.268,00 |
| 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 |