11,250€
-2,17%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 86,00 |
| 14.08.2025 | 11,70 | 11,70 | 11,40 | 11,50 | -2,13% | 442,00 |
| 13.08.2025 | 11,60 | 11,75 | 11,40 | 11,75 | 3,07% | - |
| 12.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 401,00 |
| 11.08.2025 | 11,80 | 11,90 | 11,20 | 11,60 | -0,85% | 882,00 |
| 08.08.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 2.676,00 |
| 07.08.2025 | 11,70 | 11,80 | 11,50 | 11,80 | 2,61% | 282,00 |
| 06.08.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | 422,00 |
| 05.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 114,00 |
| 04.08.2025 | 10,90 | 11,40 | 10,70 | 11,40 | 4,59% | 836,00 |
| 01.08.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -4,39% | 1.865,00 |
| 31.07.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 419,00 |
| 30.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 137,00 |
| 29.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 2.050,00 |
| 28.07.2025 | 11,80 | 11,90 | 11,70 | 11,70 | 4,46% | 517,00 |
| 25.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 375,00 |
| 24.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 1.160,00 |
| 23.07.2025 | 11,45 | 11,65 | 11,35 | 11,55 | 1,32% | - |
| 22.07.2025 | 11,60 | 11,60 | 11,40 | 11,40 | 3,64% | 5.968,00 |
| 21.07.2025 | 11,00 | 11,00 | 10,90 | 11,00 | -1,79% | 749,00 |
| 18.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 14,00 |
| 17.07.2025 | 11,00 | 11,35 | 10,95 | 11,25 | 6,13% | - |
| 16.07.2025 | 10,80 | 10,80 | 10,40 | 10,60 | -3,64% | 4.905,00 |
| 15.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 1,00 |
| 14.07.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -2,70% | 350,00 |
| 11.07.2025 | 11,20 | 11,20 | 10,90 | 11,10 | -1,77% | 1.238,00 |
| 10.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 80,00 |
| 09.07.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | 309,00 |
| 08.07.2025 | 11,10 | 11,70 | 11,10 | 11,70 | 6,36% | 1.232,00 |
| 07.07.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,45% | 1.332,00 |
| 04.07.2025 | 11,05 | 11,05 | 10,95 | 11,05 | 0,45% | - |
| 03.07.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 2.479,00 |
| 02.07.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 1.172,00 |
| 01.07.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 1,45% | 2.516,00 |
| 30.06.2025 | 10,35 | 10,45 | 10,15 | 10,35 | -0,48% | - |
| 27.06.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 2,97% | 593,00 |
| 26.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,46% | 500,00 |
| 25.06.2025 | 10,30 | 10,40 | 10,25 | 10,25 | -2,38% | - |
| 24.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 100,00 |
| 23.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 100,00 |
| 20.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | 200,00 |
| 19.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | 408,00 |
| 18.06.2025 | 10,08 | 10,15 | 9,88 | 9,95 | -3,40% | - |
| 17.06.2025 | 10,50 | 10,50 | 10,30 | 10,30 | 3,00% | 1.726,00 |
| 16.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 15,00 |
| 13.06.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | 294,00 |
| 12.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | 98,00 |
| 11.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,46% | 334,00 |
| 10.06.2025 | 10,55 | 10,95 | 10,45 | 10,95 | 5,29% | - |
| 09.06.2025 | 10,60 | 10,60 | 10,40 | 10,40 | 0,00% | 241,00 |
| 06.06.2025 | 10,70 | 10,70 | 10,30 | 10,40 | 7,22% | 3.210,00 |
| 05.06.2025 | 9,80 | 9,80 | 9,70 | 9,70 | 0,00% | 325,00 |
| 04.06.2025 | 9,65 | 9,70 | 9,65 | 9,70 | 1,04% | 1.055,00 |
| 03.06.2025 | 9,10 | 9,60 | 9,10 | 9,60 | 3,78% | 102,00 |
| 02.06.2025 | 9,35 | 9,35 | 9,20 | 9,25 | -2,63% | 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 |