9,300€
-2,11%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 9,33 | 9,35 | 8,98 | 9,28 | -2,37% | 3.025,00 |
| 30.05.2025 | 9,60 | 9,60 | 9,45 | 9,50 | -5,94% | 749,00 |
| 29.05.2025 | 10,30 | 10,30 | 10,10 | 10,10 | 1,00% | 1.357,00 |
| 28.05.2025 | 9,85 | 10,00 | 9,85 | 10,00 | 1,52% | 2.393,00 |
| 27.05.2025 | 9,88 | 9,98 | 9,60 | 9,85 | -1,50% | - |
| 26.05.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 4,71% | 508,00 |
| 23.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,29% | 110,00 |
| 22.05.2025 | 9,75 | 10,25 | 9,65 | 9,88 | -0,25% | - |
| 21.05.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -5,71% | 1.600,00 |
| 20.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | 226,00 |
| 19.05.2025 | 10,35 | 10,45 | 10,25 | 10,45 | -2,34% | - |
| 16.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 300,00 |
| 15.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 14.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 300,00 |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 181,00 |
| 12.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | 84,00 |
| 09.05.2025 | 10,30 | 10,30 | 10,20 | 10,30 | -0,96% | 204,00 |
| 08.05.2025 | 9,85 | 10,40 | 9,85 | 10,40 | 8,90% | 351,00 |
| 07.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | 15,00 |
| 06.05.2025 | 9,75 | 9,75 | 9,50 | 9,50 | -5,00% | 2.493,00 |
| 05.05.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 1,52% | 1.568,00 |
| 02.05.2025 | 9,95 | 9,95 | 9,85 | 9,85 | -0,76% | 55,00 |
| 30.04.2025 | 10,20 | 10,25 | 9,80 | 9,93 | -3,17% | - |
| 29.04.2025 | 10,35 | 10,40 | 9,95 | 10,25 | -1,44% | - |
| 28.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 335,00 |
| 25.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 211,00 |
| 24.04.2025 | 9,20 | 10,50 | 9,20 | 10,20 | 17,24% | 1.631,00 |
| 23.04.2025 | 8,85 | 9,20 | 8,70 | 8,70 | 2,35% | 945,00 |
| 22.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 6,92% | 1.160,00 |
| 17.04.2025 | 7,90 | 7,95 | 7,60 | 7,95 | 0,63% | 5.563,00 |
| 16.04.2025 | 8,35 | 8,35 | 7,90 | 7,90 | -9,71% | 248,00 |
| 15.04.2025 | 9,30 | 9,30 | 8,75 | 8,75 | -2,23% | 276,00 |
| 14.04.2025 | 8,85 | 9,15 | 8,85 | 8,95 | 4,68% | 9.857,00 |
| 11.04.2025 | 8,85 | 8,85 | 8,25 | 8,55 | -0,58% | 325,00 |
| 10.04.2025 | 9,95 | 9,95 | 8,60 | 8,60 | -8,51% | 523,00 |
| 09.04.2025 | 8,00 | 9,50 | 7,70 | 9,40 | 18,24% | 3.668,00 |
| 08.04.2025 | 9,10 | 9,25 | 7,95 | 7,95 | -10,67% | 3.419,00 |
| 07.04.2025 | 9,20 | 9,75 | 8,90 | 8,90 | -11,88% | 1.755,00 |
| 04.04.2025 | 8,90 | 10,10 | 8,45 | 10,10 | 10,38% | 4.029,00 |
| 03.04.2025 | 9,85 | 9,85 | 8,85 | 9,15 | -13,68% | 1.185,00 |
| 02.04.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | 440,00 |
| 01.04.2025 | 10,30 | 10,50 | 10,20 | 10,40 | 1,96% | 547,00 |
| 31.03.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | 846,00 |
| 28.03.2025 | 10,90 | 10,90 | 10,40 | 10,40 | -4,59% | 2.235,00 |
| 27.03.2025 | 10,70 | 11,00 | 10,70 | 10,90 | 0,93% | 177,00 |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 600,00 |
| 25.03.2025 | 10,85 | 11,15 | 10,75 | 10,80 | -1,82% | - |
| 24.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -2,65% | 197,00 |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 50,00 |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 300,00 |
| 19.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 238,00 |
| 18.03.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -1,75% | 1.186,00 |
| 17.03.2025 | 8,95 | 11,70 | 8,90 | 11,40 | 30,29% | 1.733,00 |
| 14.03.2025 | 8,70 | 8,80 | 8,60 | 8,75 | -0,57% | 1.941,00 |
| 13.03.2025 | 8,90 | 8,90 | 8,80 | 8,80 | -5,38% | 636,00 |
| 12.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | 1,00 |
| 11.03.2025 | 10,40 | 10,40 | 9,35 | 9,35 | -10,95% | 377,00 |
| 10.03.2025 | 10,20 | 10,50 | 10,00 | 10,50 | 2,94% | 7.381,00 |
| 07.03.2025 | 9,60 | 10,20 | 9,45 | 10,20 | 6,81% | 264,00 |
| 06.03.2025 | 9,30 | 9,55 | 9,20 | 9,55 | 6,70% | 517,00 |
| 05.03.2025 | 9,25 | 9,25 | 8,95 | 8,95 | -5,29% | 152,00 |
| 04.03.2025 | 9,35 | 9,45 | 9,15 | 9,45 | 0,53% | 1.000,00 |
| 03.03.2025 | 9,85 | 9,85 | 9,35 | 9,40 | -3,09% | 552,00 |
| 28.02.2025 | 10,00 | 10,20 | 9,70 | 9,70 | -7,62% | 1.692,00 |
| 27.02.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | 146,00 |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 30,00 |
| 25.02.2025 | 11,40 | 11,40 | 10,70 | 10,70 | -6,14% | 2.112,00 |
| 24.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 521,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -3,80% | 146,00 |
| 20.02.2025 | 12,00 | 12,05 | 11,75 | 11,85 | -0,42% | - |
| 19.02.2025 | 11,90 | 11,90 | 11,70 | 11,90 | 0,85% | 1.256,00 |
| 18.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 50,00 |
| 17.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 92,00 |
| 14.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 51,00 |
| 13.02.2025 | 11,60 | 11,85 | 11,60 | 11,75 | 3,07% | - |
| 12.02.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -4,20% | 230,00 |
| 11.02.2025 | 11,80 | 11,90 | 11,70 | 11,90 | 0,00% | 281,00 |
| 10.02.2025 | 12,10 | 12,10 | 11,90 | 11,90 | 0,85% | 41,00 |
| 07.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 130,00 |
| 06.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 120,00 |
| 05.02.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 515,00 |
| 04.02.2025 | 12,00 | 12,20 | 11,80 | 12,20 | 0,00% | 314,00 |
| 03.02.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -5,43% | 256,00 |
| 31.01.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | 210,00 |
| 30.01.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 1,98% | - |
| 29.01.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | 203,00 |
| 28.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 50,00 |
| 27.01.2025 | 12,70 | 12,70 | 12,20 | 12,60 | -1,18% | 2.908,00 |
| 24.01.2025 | 12,90 | 13,00 | 12,65 | 12,75 | -1,16% | - |
| 23.01.2025 | 12,70 | 12,90 | 12,50 | 12,90 | 1,98% | 2.223,00 |
| 22.01.2025 | 12,60 | 12,70 | 12,35 | 12,65 | 1,20% | - |
| 21.01.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 2.991,00 |
| 20.01.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | 102,00 |
| 17.01.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 429,00 |
| 16.01.2025 | 13,20 | 13,20 | 12,30 | 12,30 | -5,38% | 1.194,00 |
| 15.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 77,00 |
| 14.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 15,00 |
| 13.01.2025 | 13,40 | 13,40 | 12,80 | 12,80 | -3,40% | 450,00 |
| 10.01.2025 | 13,15 | 13,45 | 12,95 | 13,25 | 0,38% | - |
| 09.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 584,00 |