31,770$
-0,22%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 276.743,00 |
| 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% | 216.688,00 |
| 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 | 2,44% | 150.886,00 |
| 15.10.2024 | 31,52 | 32,15 | 31,44 | 31,50 | -0,69% | 150.630,00 |
| 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% | 76.744,00 |
| 03.10.2024 | 30,56 | 30,56 | 29,95 | 30,24 | -1,98% | 76.205,00 |
| 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 |