Simulations Plus, Inc. SLP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$18,46+0,02 (+0,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,45 | +0,14 % | $18,47 | $18,47 | $18,45 | 26,96K |
| 2026-09-30 | $18,43 | -0,27 % | $18,47 | $18,48 | $18,43 | 332,40K |
| 2026-09-29 | $18,48 | 0,00 % | $18,47 | $18,49 | $18,47 | 137,10K |
| 2026-09-28 | $18,48 | +0,11 % | $18,45 | $18,48 | $18,45 | 138,50K |
| 2026-09-25 | $18,46 | 0,00 % | $18,45 | $18,47 | $18,44 | 131,30K |
| 2026-09-24 | $18,46 | +0,22 % | $18,42 | $18,46 | $18,41 | 433,30K |
| 2026-09-23 | $18,42 | +0,05 % | $18,42 | $18,42 | $18,41 | 104,40K |
| 2026-09-22 | $18,41 | -0,11 % | $18,45 | $18,45 | $18,41 | 232,10K |
| 2026-09-21 | $18,43 | -0,05 % | $18,44 | $18,45 | $18,42 | 224,20K |
| 2026-09-18 | $18,44 | 0,00 % | $18,43 | $18,44 | $18,43 | 134,00K |
| 2026-09-17 | $18,44 | +0,05 % | $18,44 | $18,45 | $18,43 | 69,10K |
| 2026-09-16 | $18,43 | +0,11 % | $18,41 | $18,44 | $18,40 | 166,50K |
| 2026-09-15 | $18,41 | -0,05 % | $18,42 | $18,42 | $18,40 | 116,40K |
| 2026-09-14 | $18,42 | 0,00 % | $18,42 | $18,43 | $18,41 | 249,40K |
| 2026-09-11 | $18,42 | 0,00 % | $18,42 | $18,43 | $18,42 | 133,60K |
| 2026-09-10 | $18,42 | 0,00 % | $18,42 | $18,43 | $18,42 | 187,90K |
| 2026-09-09 | $18,42 | 0,00 % | $18,44 | $18,44 | $18,42 | 181,10K |
| 2026-09-08 | $18,42 | -0,05 % | $18,43 | $18,44 | $18,42 | 156,70K |
| 2026-09-04 | $18,43 | +0,05 % | $18,44 | $18,45 | $18,42 | 79,00K |
| 2026-09-03 | $18,42 | -0,05 % | $18,45 | $18,46 | $18,42 | 426,70K |
| 2026-09-02 | $18,43 | +0,05 % | $18,42 | $18,45 | $18,41 | 257,10K |
| 2026-09-01 | $18,42 | +0,11 % | $18,39 | $18,42 | $18,39 | 173,80K |
| 2026-08-31 | $18,40 | +0,05 % | $18,39 | $18,41 | $18,38 | 171,10K |
| 2026-08-28 | $18,39 | -0,16 % | $18,42 | $18,42 | $18,39 | 139,10K |
| 2026-08-27 | $18,42 | +0,05 % | $18,40 | $18,42 | $18,40 | 157,20K |
| 2026-08-26 | $18,41 | +0,11 % | $18,39 | $18,41 | $18,39 | 137,60K |
| 2026-08-25 | $18,39 | -0,05 % | $18,40 | $18,40 | $18,38 | 89,10K |
| 2026-08-24 | $18,40 | 0,00 % | $18,38 | $18,41 | $18,38 | 169,90K |
| 2026-08-21 | $18,40 | +0,11 % | $18,41 | $18,41 | $18,37 | 116,60K |
| 2026-08-20 | $18,38 | +0,05 % | $18,37 | $18,40 | $18,37 | 134,90K |
| 2026-08-19 | $18,37 | +0,05 % | $18,40 | $18,41 | $18,36 | 291,00K |
| 2026-08-18 | $18,36 | 0,00 % | $18,40 | $18,41 | $18,36 | 179,90K |
| 2026-08-17 | $18,36 | +0,05 % | $18,34 | $18,37 | $18,34 | 190,80K |
| 2026-08-14 | $18,35 | +0,22 % | $18,33 | $18,37 | $18,33 | 214,60K |
| 2026-08-13 | $18,31 | -0,05 % | $18,32 | $18,34 | $18,31 | 151,20K |
| 2026-08-12 | $18,32 | +0,05 % | $18,31 | $18,33 | $18,30 | 182,30K |
| 2026-08-11 | $18,31 | -0,22 % | $18,32 | $18,34 | $18,30 | 247,70K |
| 2026-08-10 | $18,35 | +0,16 % | $18,31 | $18,35 | $18,29 | 195,00K |
| 2026-08-07 | $18,32 | -0,11 % | $18,32 | $18,34 | $18,29 | 157,00K |
| 2026-08-06 | $18,34 | +0,11 % | $18,32 | $18,34 | $18,32 | 137,10K |
| 2026-08-05 | $18,32 | -0,16 % | $18,35 | $18,35 | $18,31 | 160,50K |
| 2026-08-04 | $18,35 | +0,22 % | $18,32 | $18,36 | $18,32 | 150,00K |
| 2026-08-03 | $18,31 | +0,44 % | $18,28 | $18,36 | $18,28 | 208,90K |
| 2026-07-31 | $18,23 | -0,38 % | $18,31 | $18,34 | $18,22 | 378,00K |
| 2026-07-30 | $18,30 | -0,16 % | $18,37 | $18,37 | $18,30 | 215,20K |
| 2026-07-29 | $18,33 | 0,00 % | $18,38 | $18,39 | $18,33 | 346,20K |
| 2026-07-28 | $18,33 | 0,00 % | $18,36 | $18,38 | $18,32 | 158,80K |
| 2026-07-27 | $18,33 | -0,05 % | $18,35 | $18,35 | $18,30 | 391,60K |
| 2026-07-24 | $18,34 | +0,05 % | $18,35 | $18,38 | $18,31 | 240,70K |
| 2026-07-23 | $18,33 | +0,44 % | $18,28 | $18,38 | $18,28 | 571,00K |
| 2026-07-22 | $18,25 | +0,11 % | $18,23 | $18,25 | $18,22 | 1,07M |
| 2026-07-21 | $18,23 | +0,11 % | $18,21 | $18,29 | $18,19 | 2,07M |
| 2026-07-20 | $18,21 | -0,11 % | $18,21 | $18,25 | $18,20 | 504,90K |
| 2026-07-17 | $18,23 | 0,00 % | $18,23 | $18,25 | $18,23 | 251,80K |
| 2026-07-16 | $18,23 | -0,11 % | $18,25 | $18,28 | $18,23 | 371,80K |
| 2026-07-15 | $18,25 | +0,16 % | $18,23 | $18,29 | $18,23 | 207,90K |
| 2026-07-14 | $18,22 | -0,16 % | $18,33 | $18,33 | $18,22 | 617,70K |
| 2026-07-13 | $18,25 | +0,05 % | $18,23 | $18,34 | $18,22 | 394,40K |
| 2026-07-10 | $18,24 | -0,55 % | $18,37 | $18,40 | $18,22 | 423,60K |
| 2026-07-09 | $18,34 | +0,38 % | $18,26 | $18,35 | $18,25 | 403,20K |
| 2026-07-08 | $18,27 | -0,05 % | $18,30 | $18,34 | $18,22 | 397,40K |
| 2026-07-07 | $18,28 | -0,44 % | $18,36 | $18,42 | $18,23 | 352,00K |
| 2026-07-06 | $18,36 | -0,16 % | $18,38 | $18,45 | $18,34 | 340,70K |
| 2026-07-02 | $18,39 | +0,22 % | $18,45 | $18,47 | $18,34 | 483,00K |
| 2026-07-01 | $18,35 | +0,22 % | $18,37 | $18,50 | $18,31 | 359,50K |
| 2026-06-30 | $18,31 | -0,38 % | $18,34 | $18,68 | $18,27 | 872,60K |
| 2026-06-29 | $18,38 | +0,99 % | $18,24 | $18,40 | $18,16 | 660,80K |
| 2026-06-26 | $18,20 | +0,33 % | $18,17 | $18,21 | $18,15 | 1,16M |
| 2026-06-25 | $18,14 | -0,17 % | $18,19 | $18,21 | $18,14 | 689,80K |
| 2026-06-24 | $18,17 | +0,11 % | $18,25 | $18,28 | $18,15 | 507,40K |
| 2026-06-23 | $18,15 | +0,28 % | $18,20 | $18,27 | $18,14 | 632,70K |
| 2026-06-22 | $18,10 | -0,77 % | $18,23 | $18,26 | $18,10 | 967,50K |
| 2026-06-18 | $18,24 | -0,05 % | $18,23 | $18,29 | $18,19 | 1,05M |
| 2026-06-17 | $18,25 | +0,05 % | $18,20 | $18,30 | $18,14 | 1,43M |
| 2026-06-16 | $18,24 | +11,42 % | $18,20 | $18,57 | $18,13 | 2,17M |
| 2026-06-15 | $16,37 | +0,31 % | $16,51 | $16,86 | $16,28 | 178,00K |
| 2026-06-12 | $16,32 | -1,03 % | $16,49 | $16,82 | $16,14 | 160,70K |
| 2026-06-11 | $16,49 | +3,45 % | $15,94 | $16,55 | $15,67 | 171,50K |
| 2026-06-10 | $15,94 | -0,44 % | $16,00 | $16,42 | $15,80 | 172,90K |
| 2026-06-09 | $16,01 | +0,63 % | $15,94 | $16,67 | $15,68 | 182,30K |
| 2026-06-08 | $15,91 | +0,19 % | $16,04 | $16,12 | $15,64 | 184,00K |
| 2026-06-05 | $15,88 | -4,62 % | $16,61 | $16,74 | $15,73 | 204,20K |
| 2026-06-04 | $16,65 | +2,97 % | $16,30 | $17,06 | $16,26 | 148,90K |
| 2026-06-03 | $16,17 | -3,58 % | $16,50 | $16,50 | $15,29 | 253,20K |
| 2026-06-02 | $16,77 | -5,41 % | $17,61 | $17,61 | $16,74 | 198,10K |
| 2026-06-01 | $17,73 | +3,62 % | $16,87 | $17,77 | $16,81 | 371,30K |
| 2026-05-29 | $17,11 | +2,39 % | $16,71 | $17,35 | $16,44 | 260,80K |
| 2026-05-28 | $16,71 | +7,46 % | $15,58 | $16,87 | $15,58 | 263,70K |
| 2026-05-27 | $15,55 | +1,77 % | $15,35 | $15,78 | $15,28 | 187,10K |
| 2026-05-26 | $15,28 | -0,59 % | $15,43 | $15,74 | $15,18 | 232,00K |