24,200€
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 81,00 |
| 19.04.2024 | 23,80 | 24,10 | 23,60 | 23,90 | -0,42% | - |
| 18.04.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 655,00 |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 169,00 |
| 16.04.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -11,45% | 97,00 |
| 15.04.2024 | 26,20 | 26,20 | 25,80 | 26,20 | 0,77% | 1.048,00 |
| 12.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 176,00 |
| 11.04.2024 | 26,80 | 26,80 | 26,20 | 26,40 | -4,35% | 214,00 |
| 10.04.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 271,00 |
| 09.04.2024 | 28,20 | 28,20 | 27,20 | 27,20 | -4,23% | 380,00 |
| 08.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 35,00 |
| 05.04.2024 | 29,00 | 29,00 | 28,20 | 28,20 | -4,08% | 204,00 |
| 04.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 34,00 |
| 03.04.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,00% | 520,00 |
| 02.04.2024 | 31,20 | 31,20 | 29,20 | 29,20 | 0,00% | 851,00 |
| 28.03.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 1,74% | 406,00 |
| 27.03.2024 | 28,10 | 28,90 | 28,10 | 28,70 | 4,74% | - |
| 26.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 50,00 |
| 25.03.2024 | 28,30 | 28,50 | 27,30 | 27,30 | -3,19% | - |
| 22.03.2024 | 29,20 | 29,20 | 28,00 | 28,20 | -2,76% | 173,00 |
| 21.03.2024 | 26,60 | 29,60 | 26,40 | 29,00 | 21,85% | 791,00 |
| 20.03.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 2,15% | 206,00 |
| 19.03.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 1,30% | - |
| 18.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 225,00 |
| 15.03.2024 | 23,30 | 23,50 | 22,90 | 22,90 | -2,14% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 247,00 |
| 13.03.2024 | 23,20 | 23,50 | 23,00 | 23,40 | 0,00% | - |
| 12.03.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 820,00 |
| 11.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 420,00 |
| 08.03.2024 | 23,60 | 23,90 | 23,30 | 23,30 | -1,27% | - |
| 07.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 41,00 |
| 06.03.2024 | 23,80 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 05.03.2024 | 23,60 | 23,90 | 23,40 | 23,90 | 0,84% | - |
| 04.03.2024 | 23,40 | 23,90 | 23,20 | 23,70 | 0,42% | - |
| 01.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 2,00 |
| 29.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 19,00 |
| 28.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 25,00 |
| 27.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 44,00 |
| 26.02.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 23.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 1,00 |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 1,00 |
| 21.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 400,00 |
| 20.02.2024 | 23,20 | 23,20 | 22,20 | 22,20 | -5,13% | 52,00 |
| 19.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 45,00 |
| 16.02.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 4,55% | 113,00 |
| 15.02.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | 346,00 |
| 14.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 250,00 |
| 13.02.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -3,14% | 26,00 |
| 12.02.2024 | 21,60 | 22,30 | 21,60 | 22,30 | 3,72% | - |
| 09.02.2024 | 21,40 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 08.02.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 1.776,00 |
| 07.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 06.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 605,00 |
| 05.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 56,00 |
| 02.02.2024 | 21,30 | 21,50 | 20,90 | 21,30 | 2,40% | - |
| 01.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 4,00 |
| 31.01.2024 | 21,60 | 21,70 | 20,70 | 20,90 | -3,24% | - |
| 30.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 1,00 |
| 29.01.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,41% | 55,00 |
| 26.01.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 25.01.2024 | 20,80 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 24.01.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 23.01.2024 | 21,00 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 22.01.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 2,93% | - |
| 19.01.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 18.01.2024 | 20,50 | 20,80 | 20,30 | 20,30 | -1,93% | - |
| 17.01.2024 | 20,80 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 16.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 123,00 |
| 15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 12.01.2024 | 20,80 | 21,20 | 20,50 | 20,70 | 0,00% | - |
| 11.01.2024 | 20,80 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 10.01.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 09.01.2024 | 21,20 | 21,20 | 20,50 | 20,90 | -0,95% | - |
| 08.01.2024 | 21,00 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 05.01.2024 | 20,80 | 21,10 | 20,60 | 20,90 | -1,42% | - |
| 04.01.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | 564,00 |
| 03.01.2024 | 21,70 | 21,70 | 21,30 | 21,30 | 0,47% | - |
| 02.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 8,00 |
| 29.12.2023 | 21,20 | 21,20 | 21,10 | 21,20 | -0,93% | - |
| 28.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 2,00 |
| 27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 10,00 |
| 22.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 65,00 |
| 21.12.2023 | 21,40 | 21,60 | 21,40 | 21,60 | -2,26% | 282,00 |
| 20.12.2023 | 21,80 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 19.12.2023 | 21,40 | 21,90 | 21,30 | 21,90 | 3,30% | - |
| 18.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 90,00 |
| 15.12.2023 | 21,60 | 21,80 | 21,30 | 21,50 | 1,42% | - |
| 14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 231,00 |
| 13.12.2023 | 20,60 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 12.12.2023 | 20,80 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 11.12.2023 | 20,50 | 21,10 | 20,50 | 20,90 | 2,96% | - |
| 08.12.2023 | 20,40 | 20,70 | 20,20 | 20,30 | 0,00% | - |
| 07.12.2023 | 20,20 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 06.12.2023 | 19,85 | 20,30 | 19,85 | 20,30 | -0,49% | - |
| 05.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 170,00 |
| 04.12.2023 | 21,00 | 21,30 | 20,70 | 20,70 | 1,47% | - |
| 01.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 3,00 |
| 30.11.2023 | 20,05 | 20,40 | 19,75 | 20,30 | 1,00% | - |
| 29.11.2023 | 19,70 | 20,50 | 19,70 | 20,10 | 2,03% | - |
| 28.11.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 160,00 |