13,130$
-0,08%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 13,32 | 13,53 | 13,07 | 13,12 | -0,15% | 84.812,00 |
| 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 |
| 08.05.2025 | 29,03 | 30,78 | 29,00 | 30,25 | 4,35% | 250.379,00 |
| 07.05.2025 | 29,19 | 29,41 | 27,85 | 28,99 | -0,07% | 405.132,00 |
| 06.05.2025 | 33,35 | 33,35 | 28,89 | 29,01 | -13,69% | 700.155,00 |
| 05.05.2025 | 33,32 | 33,87 | 32,85 | 33,61 | 0,87% | 164.631,00 |
| 02.05.2025 | 33,73 | 34,07 | 33,09 | 33,32 | -0,72% | 273.412,00 |
| 01.05.2025 | 34,34 | 34,34 | 32,59 | 33,56 | -2,30% | 277.992,00 |
| 30.04.2025 | 34,88 | 35,02 | 34,00 | 34,35 | -2,03% | 278.543,00 |
| 29.04.2025 | 35,41 | 35,51 | 34,45 | 35,06 | -0,43% | 298.018,00 |
| 28.04.2025 | 35,50 | 36,00 | 34,35 | 35,21 | -0,82% | 251.809,00 |
| 25.04.2025 | 35,83 | 36,20 | 34,77 | 35,50 | -1,06% | 217.896,00 |
| 24.04.2025 | 35,59 | 36,45 | 34,68 | 35,88 | 1,79% | 253.319,00 |
| 23.04.2025 | 35,94 | 36,14 | 34,83 | 35,25 | -0,37% | 409.735,00 |
| 22.04.2025 | 34,47 | 35,45 | 33,93 | 35,38 | 4,37% | 582.174,00 |
| 21.04.2025 | 32,39 | 34,40 | 32,14 | 33,90 | 3,70% | 472.402,00 |
| 17.04.2025 | 32,04 | 32,99 | 31,80 | 32,69 | 1,52% | 336.730,00 |
| 16.04.2025 | 33,11 | 33,32 | 32,13 | 32,20 | -1,86% | 466.639,00 |
| 15.04.2025 | 33,84 | 34,21 | 32,26 | 32,81 | -3,95% | 537.720,00 |
| 14.04.2025 | 33,20 | 34,55 | 31,50 | 34,16 | 4,62% | 925.691,00 |
| 11.04.2025 | 28,68 | 33,59 | 27,43 | 32,65 | 26,85% | 1.775.871,00 |
| 10.04.2025 | 24,91 | 27,18 | 23,12 | 25,74 | 0,74% | 659.391,00 |
| 09.04.2025 | 23,76 | 26,27 | 23,28 | 25,55 | 5,36% | 263.247,00 |
| 08.04.2025 | 25,72 | 25,89 | 24,03 | 24,25 | -2,34% | 275.393,00 |
| 07.04.2025 | 24,72 | 25,78 | 23,75 | 24,83 | -3,31% | 334.969,00 |
| 04.04.2025 | 23,30 | 26,03 | 23,10 | 25,68 | 7,90% | 647.219,00 |
| 03.04.2025 | 23,76 | 24,01 | 23,01 | 23,80 | -3,92% | 343.848,00 |
| 02.04.2025 | 23,60 | 24,90 | 23,57 | 24,77 | 2,78% | 229.183,00 |
| 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 |