45,040$
-0,27%
Echtzeit-Aktienkurs Simulations Plus Inc.
Bid:
Ask:
Aktienkurse zur Simulations Plus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 45,24 | 45,69 | 44,67 | 45,00 | -0,35% | 89.891,00 |
| 19.04.2024 | 44,26 | 45,39 | 44,26 | 45,16 | 1,60% | 99.077,00 |
| 18.04.2024 | 44,62 | 45,55 | 44,20 | 44,45 | -0,56% | 76.436,00 |
| 17.04.2024 | 45,75 | 46,06 | 44,62 | 44,70 | -1,46% | 63.861,00 |
| 16.04.2024 | 45,75 | 45,94 | 44,80 | 45,36 | -0,74% | 59.343,00 |
| 15.04.2024 | 46,68 | 46,82 | 45,51 | 45,70 | -1,76% | 79.365,00 |
| 12.04.2024 | 47,71 | 47,71 | 45,88 | 46,52 | -2,78% | 90.960,00 |
| 11.04.2024 | 48,06 | 48,15 | 47,26 | 47,85 | 0,06% | 110.810,00 |
| 10.04.2024 | 49,19 | 49,85 | 47,68 | 47,82 | -5,77% | 92.560,00 |
| 09.04.2024 | 49,39 | 51,00 | 49,32 | 50,75 | 2,67% | 118.872,00 |
| 08.04.2024 | 48,11 | 50,17 | 47,96 | 49,43 | 3,63% | 187.518,00 |
| 05.04.2024 | 46,16 | 48,41 | 45,25 | 47,70 | 0,34% | 225.168,00 |
| 04.04.2024 | 44,91 | 48,74 | 42,84 | 47,54 | 23,71% | 619.993,00 |
| 03.04.2024 | 38,37 | 39,03 | 37,75 | 38,43 | 0,00% | 178.217,00 |
| 02.04.2024 | 39,76 | 39,76 | 38,40 | 38,43 | -3,68% | 108.435,00 |
| 01.04.2024 | 41,43 | 41,89 | 39,62 | 39,90 | -3,04% | 96.906,00 |
| 28.03.2024 | 41,35 | 41,91 | 41,02 | 41,15 | -0,48% | 69.064,00 |
| 27.03.2024 | 41,60 | 41,93 | 41,20 | 41,35 | 0,74% | 61.390,00 |
| 26.03.2024 | 42,00 | 42,17 | 40,76 | 41,05 | -1,38% | 71.749,00 |
| 25.03.2024 | 43,17 | 43,22 | 41,45 | 41,62 | -3,14% | 53.250,00 |
| 22.03.2024 | 44,74 | 44,82 | 42,87 | 42,97 | -4,08% | 95.027,00 |
| 21.03.2024 | 43,97 | 44,95 | 42,61 | 44,80 | 2,33% | 146.520,00 |
| 20.03.2024 | 43,04 | 43,91 | 42,73 | 43,78 | 1,23% | 92.564,00 |
| 19.03.2024 | 41,49 | 43,35 | 41,36 | 43,25 | 3,39% | 127.801,00 |
| 18.03.2024 | 43,01 | 43,01 | 41,50 | 41,83 | -2,92% | 67.009,00 |
| 15.03.2024 | 42,66 | 43,40 | 42,32 | 43,09 | 0,65% | 136.481,00 |
| 14.03.2024 | 42,64 | 43,04 | 42,26 | 42,81 | -0,30% | 72.506,00 |
| 13.03.2024 | 41,90 | 43,66 | 41,90 | 42,94 | 1,61% | 75.494,00 |
| 12.03.2024 | 44,15 | 44,15 | 42,26 | 42,26 | -4,50% | 69.164,00 |
| 11.03.2024 | 43,72 | 44,28 | 43,33 | 44,25 | 0,68% | 66.418,00 |
| 08.03.2024 | 44,01 | 44,35 | 43,73 | 43,95 | 1,08% | 78.789,00 |
| 07.03.2024 | 43,50 | 44,46 | 43,24 | 43,48 | 0,05% | 117.776,00 |
| 06.03.2024 | 43,25 | 43,49 | 42,83 | 43,46 | 0,49% | 99.391,00 |
| 05.03.2024 | 41,86 | 43,50 | 41,62 | 43,25 | 3,20% | 154.267,00 |
| 04.03.2024 | 41,93 | 42,00 | 41,61 | 41,91 | 0,96% | 66.805,00 |
| 01.03.2024 | 41,53 | 41,95 | 40,45 | 41,51 | 0,02% | 119.667,00 |
| 29.02.2024 | 42,61 | 42,67 | 41,36 | 41,50 | -1,03% | 71.952,00 |
| 28.02.2024 | 41,57 | 41,94 | 41,29 | 41,93 | -0,37% | 83.845,00 |
| 27.02.2024 | 42,44 | 42,52 | 41,33 | 42,09 | -0,25% | 73.320,00 |
| 26.02.2024 | 41,47 | 42,30 | 41,47 | 42,19 | 1,18% | 61.624,00 |
| 23.02.2024 | 41,75 | 42,11 | 41,18 | 41,70 | -0,38% | 55.186,00 |
| 22.02.2024 | 41,20 | 42,15 | 41,20 | 41,86 | 1,60% | 66.655,00 |
| 21.02.2024 | 41,53 | 41,77 | 40,20 | 41,20 | -1,01% | 58.944,00 |
| 20.02.2024 | 42,74 | 43,43 | 41,27 | 41,62 | -4,17% | 89.803,00 |
| 16.02.2024 | 41,77 | 43,50 | 40,48 | 43,43 | 3,04% | 139.532,00 |
| 15.02.2024 | 41,71 | 42,31 | 41,45 | 42,15 | 2,03% | 65.804,00 |
| 14.02.2024 | 39,62 | 41,43 | 39,54 | 41,31 | 5,92% | 75.661,00 |
| 13.02.2024 | 40,99 | 41,01 | 38,52 | 39,00 | -8,71% | 104.031,00 |
| 12.02.2024 | 41,68 | 43,17 | 41,68 | 42,72 | 2,99% | 88.432,00 |
| 09.02.2024 | 41,05 | 41,48 | 40,03 | 41,48 | 1,84% | 100.902,00 |
| 08.02.2024 | 38,85 | 40,74 | 38,59 | 40,73 | 5,68% | 107.026,00 |
| 07.02.2024 | 38,52 | 39,23 | 38,02 | 38,54 | 0,84% | 83.499,00 |
| 06.02.2024 | 37,38 | 38,36 | 37,02 | 38,22 | 1,84% | 67.480,00 |
| 05.02.2024 | 35,98 | 38,05 | 35,98 | 37,53 | -0,87% | 79.455,00 |
| 02.02.2024 | 37,61 | 38,20 | 37,57 | 37,86 | -0,45% | 63.076,00 |
| 01.02.2024 | 38,17 | 38,58 | 37,43 | 38,03 | 0,12% | 88.251,00 |
| 31.01.2024 | 39,47 | 39,68 | 37,75 | 37,99 | -3,47% | 64.837,00 |
| 30.01.2024 | 39,23 | 39,49 | 36,91 | 39,35 | -1,06% | 67.247,00 |
| 29.01.2024 | 38,60 | 39,81 | 38,36 | 39,77 | 2,34% | 47.530,00 |
| 26.01.2024 | 39,53 | 39,55 | 38,59 | 38,86 | -0,74% | 64.391,00 |
| 25.01.2024 | 40,14 | 40,14 | 38,77 | 39,15 | -0,63% | 38.362,00 |
| 24.01.2024 | 40,61 | 40,61 | 38,98 | 39,40 | -1,57% | 53.173,00 |
| 23.01.2024 | 40,75 | 40,75 | 39,26 | 40,03 | -1,06% | 82.926,00 |
| 22.01.2024 | 39,00 | 40,48 | 38,97 | 40,46 | 5,09% | 106.335,00 |
| 19.01.2024 | 38,13 | 38,50 | 37,23 | 38,50 | 1,50% | 78.230,00 |
| 18.01.2024 | 38,00 | 38,16 | 37,21 | 37,93 | 0,66% | 60.431,00 |
| 17.01.2024 | 37,76 | 38,45 | 37,35 | 37,68 | -1,49% | 71.233,00 |
| 16.01.2024 | 38,63 | 39,15 | 37,90 | 38,25 | -0,93% | 96.277,00 |
| 12.01.2024 | 39,40 | 39,59 | 38,53 | 38,61 | -0,44% | 79.320,00 |
| 11.01.2024 | 38,60 | 39,23 | 37,73 | 38,78 | 0,78% | 73.518,00 |
| 10.01.2024 | 38,72 | 38,72 | 37,73 | 38,48 | -0,18% | 63.507,00 |
| 09.01.2024 | 38,80 | 39,23 | 38,09 | 38,55 | -1,68% | 95.748,00 |
| 08.01.2024 | 40,07 | 40,69 | 39,05 | 39,21 | -1,97% | 77.572,00 |
| 05.01.2024 | 40,38 | 40,88 | 39,57 | 40,00 | -2,37% | 139.132,00 |
| 04.01.2024 | 43,74 | 44,83 | 40,57 | 40,97 | -5,12% | 174.600,00 |
| 03.01.2024 | 44,75 | 44,75 | 42,77 | 43,18 | -3,44% | 306.504,00 |
| 02.01.2024 | 44,81 | 45,09 | 43,92 | 44,72 | -0,07% | 238.664,00 |
| 29.12.2023 | 45,62 | 45,66 | 44,60 | 44,75 | -1,97% | 101.738,00 |
| 28.12.2023 | 45,27 | 45,74 | 45,10 | 45,65 | 0,79% | 93.126,00 |
| 27.12.2023 | 45,78 | 45,92 | 44,76 | 45,29 | -0,92% | 89.172,00 |
| 26.12.2023 | 45,61 | 46,15 | 45,23 | 45,71 | 0,66% | 58.409,00 |
| 22.12.2023 | 44,99 | 45,46 | 44,83 | 45,41 | 1,52% | 73.497,00 |
| 21.12.2023 | 44,11 | 45,03 | 43,50 | 44,73 | 2,76% | 74.241,00 |
| 20.12.2023 | 43,21 | 44,06 | 42,79 | 43,53 | 0,55% | 134.069,00 |
| 19.12.2023 | 40,98 | 43,44 | 40,98 | 43,29 | 5,71% | 66.492,00 |
| 18.12.2023 | 42,07 | 42,14 | 40,70 | 40,95 | -2,52% | 69.636,00 |
| 15.12.2023 | 42,57 | 43,17 | 41,28 | 42,01 | -0,40% | 193.127,00 |
| 14.12.2023 | 41,46 | 42,43 | 41,30 | 42,18 | 3,10% | 96.781,00 |
| 13.12.2023 | 39,57 | 40,95 | 39,22 | 40,91 | 3,23% | 66.744,00 |
| 12.12.2023 | 39,81 | 39,92 | 39,31 | 39,63 | -0,13% | 52.059,00 |
| 11.12.2023 | 39,18 | 40,00 | 38,95 | 39,68 | 0,79% | 39.991,00 |
| 08.12.2023 | 39,61 | 39,75 | 38,95 | 39,37 | -0,76% | 55.693,00 |
| 07.12.2023 | 38,43 | 39,79 | 38,43 | 39,67 | 3,23% | 74.772,00 |
| 06.12.2023 | 39,26 | 39,61 | 38,37 | 38,43 | -1,31% | 93.479,00 |
| 05.12.2023 | 38,72 | 38,94 | 38,10 | 38,94 | 0,31% | 58.145,00 |
| 04.12.2023 | 38,40 | 39,21 | 38,10 | 38,82 | 0,36% | 108.137,00 |
| 01.12.2023 | 38,77 | 39,43 | 38,08 | 38,68 | -1,33% | 152.695,00 |
| 30.11.2023 | 39,39 | 39,73 | 38,80 | 39,20 | -0,05% | 93.474,00 |
| 29.11.2023 | 39,29 | 40,08 | 39,16 | 39,22 | 1,11% | 65.688,00 |
| 28.11.2023 | 39,18 | 39,41 | 38,71 | 38,79 | -1,52% | 46.690,00 |