12,230$
-1,59%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,24 | 12,42 | 11,92 | 12,23 | -1,59% | 1,00 |
| 05.03.2026 | 12,23 | 12,69 | 12,16 | 12,43 | 0,62% | 185.957,00 |
| 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 |