19,780$
0,10%
Echtzeit-Aktienkurs Guild Holdings Company
Bid:
Ask:
Aktienkurse zur Guild Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 19,81 | 19,88 | 19,75 | 19,77 | 0,05% | 366.279,00 |
| 27.06.2025 | 19,84 | 19,84 | 19,73 | 19,76 | 0,15% | 18.551,00 |
| 26.06.2025 | 19,74 | 19,76 | 19,73 | 19,73 | 0,05% | 415.309,00 |
| 25.06.2025 | 19,72 | 19,80 | 19,72 | 19,72 | -0,10% | 432.048,00 |
| 24.06.2025 | 19,73 | 19,75 | 19,72 | 19,74 | 0,10% | 241.168,00 |
| 23.06.2025 | 19,80 | 19,81 | 19,72 | 19,72 | -0,25% | 93.828,00 |
| 20.06.2025 | 19,76 | 19,81 | 19,74 | 19,77 | 0,25% | 284.058,00 |
| 18.06.2025 | 19,86 | 20,15 | 19,66 | 19,72 | 25,45% | 823.155,00 |
| 17.06.2025 | 15,91 | 15,91 | 15,72 | 15,72 | 0,13% | 2.355,00 |
| 16.06.2025 | 16,18 | 16,18 | 15,70 | 15,70 | 0,32% | 3.673,00 |
| 13.06.2025 | 14,74 | 16,24 | 14,69 | 15,65 | 5,03% | 68.660,00 |
| 12.06.2025 | 15,03 | 15,03 | 14,82 | 14,90 | 0,20% | 1.698,00 |
| 11.06.2025 | 15,07 | 15,50 | 14,80 | 14,87 | -1,00% | 5.877,00 |
| 10.06.2025 | 14,78 | 15,48 | 14,78 | 15,02 | 3,09% | 17.820,00 |
| 09.06.2025 | 14,57 | 14,91 | 14,15 | 14,57 | 2,90% | 4.295,00 |
| 06.06.2025 | 14,89 | 14,89 | 14,16 | 14,16 | -4,13% | 39.012,00 |
| 05.06.2025 | 14,11 | 14,86 | 14,10 | 14,77 | 4,23% | 12.679,00 |
| 04.06.2025 | 13,26 | 14,19 | 13,18 | 14,17 | 8,33% | 6.814,00 |
| 03.06.2025 | 13,58 | 13,66 | 13,01 | 13,08 | -3,82% | 7.425,00 |
| 02.06.2025 | 13,81 | 14,05 | 13,57 | 13,60 | -0,15% | 6.613,00 |
| 30.05.2025 | 13,75 | 14,04 | 13,62 | 13,62 | -1,87% | 2.742,00 |
| 29.05.2025 | 14,08 | 14,08 | 13,83 | 13,88 | -2,12% | 4.392,00 |
| 28.05.2025 | 14,20 | 14,20 | 13,98 | 14,18 | 0,07% | 6.856,00 |
| 27.05.2025 | 13,08 | 14,26 | 13,07 | 14,17 | 10,36% | 69.014,00 |
| 23.05.2025 | 12,71 | 12,93 | 12,71 | 12,84 | 0,63% | 3.497,00 |
| 22.05.2025 | 12,64 | 12,90 | 12,64 | 12,76 | -0,78% | 5.905,00 |
| 21.05.2025 | 13,20 | 13,20 | 12,86 | 12,86 | -2,28% | 4.296,00 |
| 20.05.2025 | 12,99 | 13,20 | 12,90 | 13,16 | 0,38% | 5.040,00 |
| 19.05.2025 | 12,64 | 13,11 | 12,64 | 13,11 | 2,34% | 2.846,00 |
| 16.05.2025 | 12,72 | 13,35 | 12,72 | 12,81 | 0,08% | 18.327,00 |
| 15.05.2025 | 12,19 | 12,80 | 12,14 | 12,80 | 5,79% | 18.480,00 |
| 14.05.2025 | 12,88 | 13,17 | 11,99 | 12,10 | -5,47% | 23.847,00 |
| 13.05.2025 | 13,14 | 13,18 | 12,80 | 12,80 | -3,54% | 5.501,00 |
| 12.05.2025 | 13,54 | 13,68 | 13,27 | 13,27 | -1,92% | 6.023,00 |
| 09.05.2025 | 13,60 | 13,60 | 13,51 | 13,53 | 0,22% | 1.697,00 |
| 08.05.2025 | 13,24 | 13,80 | 12,24 | 13,50 | 8,00% | 16.216,00 |
| 07.05.2025 | 12,50 | 12,80 | 12,32 | 12,50 | 0,73% | 44.939,00 |
| 06.05.2025 | 12,86 | 12,86 | 12,41 | 12,41 | -3,57% | 4.915,00 |
| 05.05.2025 | 12,95 | 13,01 | 12,46 | 12,87 | 1,90% | 5.550,00 |
| 02.05.2025 | 13,00 | 13,18 | 12,63 | 12,63 | -3,29% | 19.964,00 |
| 01.05.2025 | 12,99 | 13,14 | 12,82 | 13,06 | 0,77% | 4.075,00 |
| 30.04.2025 | 12,91 | 13,40 | 12,63 | 12,96 | 0,39% | 9.984,00 |
| 29.04.2025 | 13,31 | 13,34 | 12,91 | 12,91 | -1,79% | 3.147,00 |
| 28.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,88% | 672,00 |
| 25.04.2025 | 12,93 | 13,03 | 12,93 | 13,03 | 0,15% | 552,00 |
| 24.04.2025 | 12,64 | 13,01 | 12,64 | 13,01 | 0,00% | 2.514,00 |
| 23.04.2025 | 12,90 | 13,07 | 12,89 | 13,01 | 0,77% | 6.833,00 |
| 22.04.2025 | 12,71 | 12,99 | 12,70 | 12,91 | 2,46% | 3.929,00 |
| 21.04.2025 | 12,60 | 12,63 | 12,37 | 12,60 | -2,33% | 10.081,00 |
| 17.04.2025 | 12,92 | 12,92 | 12,79 | 12,90 | 0,94% | 10.197,00 |
| 16.04.2025 | 13,24 | 13,24 | 12,78 | 12,78 | -4,34% | 10.101,00 |
| 15.04.2025 | 13,48 | 13,80 | 13,36 | 13,36 | 0,23% | 10.112,00 |
| 14.04.2025 | 13,20 | 13,53 | 12,75 | 13,33 | 4,06% | 11.399,00 |
| 11.04.2025 | 12,82 | 12,90 | 12,67 | 12,81 | -2,21% | 17.745,00 |
| 10.04.2025 | 12,49 | 13,17 | 12,30 | 13,10 | 4,55% | 8.034,00 |
| 09.04.2025 | 14,12 | 14,12 | 12,32 | 12,53 | -7,53% | 13.981,00 |
| 08.04.2025 | 14,26 | 14,26 | 13,55 | 13,55 | -3,08% | 11.972,00 |
| 07.04.2025 | 15,00 | 15,00 | 13,60 | 13,98 | -7,36% | 10.136,00 |
| 04.04.2025 | 14,82 | 15,28 | 14,82 | 15,09 | -0,92% | 8.290,00 |
| 03.04.2025 | 14,43 | 15,24 | 14,09 | 15,23 | 5,11% | 118.085,00 |
| 02.04.2025 | 15,00 | 15,27 | 14,49 | 14,49 | -5,60% | 18.011,00 |
| 01.04.2025 | 15,44 | 15,72 | 15,02 | 15,35 | 0,33% | 12.479,00 |
| 31.03.2025 | 15,75 | 16,26 | 15,30 | 15,30 | -3,95% | 18.453,00 |
| 28.03.2025 | 13,22 | 16,27 | 13,22 | 15,93 | 16,96% | 31.283,00 |
| 27.03.2025 | 13,25 | 13,99 | 13,16 | 13,62 | 2,71% | 12.914,00 |
| 26.03.2025 | 13,10 | 13,59 | 13,08 | 13,26 | -3,07% | 5.822,00 |
| 25.03.2025 | 13,50 | 13,69 | 13,27 | 13,68 | 3,32% | 9.223,00 |
| 24.03.2025 | 14,00 | 14,00 | 13,06 | 13,24 | -8,25% | 25.514,00 |
| 21.03.2025 | 13,76 | 14,64 | 13,20 | 14,43 | 5,17% | 19.730,00 |
| 20.03.2025 | 13,00 | 13,91 | 13,00 | 13,72 | 2,77% | 7.517,00 |
| 19.03.2025 | 13,42 | 14,10 | 13,21 | 13,35 | -0,60% | 20.630,00 |
| 18.03.2025 | 12,77 | 13,70 | 12,77 | 13,43 | 4,43% | 10.521,00 |
| 17.03.2025 | 12,62 | 13,16 | 12,62 | 12,86 | -2,28% | 7.168,00 |
| 14.03.2025 | 13,09 | 13,20 | 13,09 | 13,16 | -0,08% | 8.919,00 |
| 13.03.2025 | 13,45 | 13,71 | 13,05 | 13,17 | -2,52% | 17.162,00 |
| 12.03.2025 | 13,78 | 13,78 | 13,27 | 13,51 | 2,89% | 4.720,00 |
| 11.03.2025 | 13,45 | 13,76 | 13,13 | 13,13 | -2,01% | 6.243,00 |
| 10.03.2025 | 13,45 | 14,05 | 13,40 | 13,40 | -0,22% | 6.815,00 |
| 07.03.2025 | 13,66 | 14,00 | 13,43 | 13,43 | 2,52% | 7.000,00 |
| 06.03.2025 | 13,60 | 13,63 | 12,75 | 13,10 | -1,73% | 3.861,00 |
| 05.03.2025 | 12,44 | 13,75 | 12,29 | 13,33 | 9,71% | 11.917,00 |
| 04.03.2025 | 12,61 | 12,61 | 12,11 | 12,15 | -0,65% | 10.318,00 |
| 03.03.2025 | 12,50 | 12,69 | 12,23 | 12,23 | -2,16% | 6.983,00 |
| 28.02.2025 | 12,35 | 12,60 | 12,35 | 12,50 | 0,73% | 7.413,00 |
| 27.02.2025 | 12,42 | 12,48 | 12,32 | 12,41 | -0,08% | 5.612,00 |
| 26.02.2025 | 12,38 | 12,42 | 12,35 | 12,42 | 0,08% | 1.461,00 |
| 25.02.2025 | 12,22 | 12,52 | 12,22 | 12,41 | 1,31% | 8.292,00 |
| 24.02.2025 | 12,26 | 12,43 | 12,23 | 12,25 | -0,81% | 8.462,00 |
| 21.02.2025 | 12,20 | 12,46 | 12,20 | 12,35 | -0,72% | 2.766,00 |
| 20.02.2025 | 12,20 | 12,48 | 12,20 | 12,44 | 2,39% | 4.713,00 |
| 19.02.2025 | 12,42 | 12,49 | 12,15 | 12,15 | -1,94% | 5.850,00 |
| 18.02.2025 | 12,63 | 12,63 | 12,30 | 12,39 | -1,74% | 6.258,00 |
| 14.02.2025 | 12,82 | 12,82 | 12,54 | 12,61 | 2,94% | 2.928,00 |
| 13.02.2025 | 12,40 | 12,54 | 12,25 | 12,25 | -1,92% | 2.122,00 |
| 12.02.2025 | 12,40 | 12,51 | 12,25 | 12,49 | 0,89% | 4.524,00 |
| 11.02.2025 | 12,80 | 12,84 | 12,29 | 12,38 | -1,20% | 4.217,00 |
| 10.02.2025 | 12,50 | 12,70 | 12,50 | 12,53 | -1,34% | 6.425,00 |
| 07.02.2025 | 12,58 | 12,70 | 12,58 | 12,70 | 1,72% | 1.990,00 |
| 06.02.2025 | 12,31 | 12,68 | 12,26 | 12,49 | -1,54% | 6.136,00 |
| 05.02.2025 | 12,74 | 12,94 | 12,53 | 12,68 | 4,71% | 8.896,00 |