13,750$
1,10%
Echtzeit-Aktienkurs Guild Holdings Company
Bid:
Ask:
Aktienkurse zur Guild Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,49 | 14,04 | 13,49 | 14,04 | 3,24% | 1.288,00 |
| 01.05.2024 | 13,49 | 13,60 | 13,49 | 13,60 | 0,82% | 13.659,00 |
| 30.04.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | 2.036,00 |
| 29.04.2024 | 13,60 | 13,60 | 13,49 | 13,49 | -1,03% | 2.242,00 |
| 26.04.2024 | 13,50 | 13,75 | 13,50 | 13,63 | 0,96% | 5.140,00 |
| 25.04.2024 | 13,50 | 13,59 | 13,50 | 13,50 | 0,00% | 2.957,00 |
| 24.04.2024 | 13,50 | 13,71 | 13,50 | 13,50 | -0,44% | 6.712,00 |
| 23.04.2024 | 13,41 | 13,75 | 13,41 | 13,56 | 0,44% | 1.477,00 |
| 22.04.2024 | 14,00 | 14,00 | 13,44 | 13,50 | -3,57% | 19.387,00 |
| 19.04.2024 | 14,00 | 14,38 | 14,00 | 14,00 | 0,00% | 1.468,00 |
| 18.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 865,00 |
| 17.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 402,00 |
| 16.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 855,00 |
| 15.04.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,85% | 8.993,00 |
| 12.04.2024 | 14,11 | 14,13 | 14,11 | 14,12 | 0,14% | 1.544,00 |
| 11.04.2024 | 14,50 | 14,50 | 14,10 | 14,10 | 0,00% | 3.478,00 |
| 10.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 2.620,00 |
| 09.04.2024 | 14,28 | 14,30 | 14,01 | 14,30 | -3,05% | 4.529,00 |
| 08.04.2024 | 14,64 | 14,88 | 14,64 | 14,75 | 0,00% | 5.112,00 |
| 05.04.2024 | 14,80 | 14,80 | 14,75 | 14,75 | -1,27% | 3.964,00 |
| 04.04.2024 | 14,47 | 14,94 | 14,47 | 14,94 | 2,05% | 11.920,00 |
| 03.04.2024 | 14,75 | 14,98 | 14,30 | 14,64 | -1,48% | 4.600,00 |
| 02.04.2024 | 14,88 | 14,88 | 14,75 | 14,86 | 0,61% | 3.757,00 |
| 01.04.2024 | 14,70 | 14,84 | 14,50 | 14,77 | 0,14% | 8.935,00 |
| 28.03.2024 | 14,76 | 14,76 | 14,75 | 14,75 | 0,00% | 988,00 |
| 27.03.2024 | 14,80 | 14,80 | 14,75 | 14,75 | -1,34% | 8.009,00 |
| 26.03.2024 | 14,76 | 14,95 | 14,54 | 14,95 | 1,01% | 2.845,00 |
| 25.03.2024 | 14,52 | 14,80 | 14,50 | 14,80 | 0,00% | 6.419,00 |
| 22.03.2024 | 14,42 | 14,80 | 14,42 | 14,80 | 0,14% | 4.186,00 |
| 21.03.2024 | 14,60 | 14,85 | 14,60 | 14,78 | -1,40% | 3.380,00 |
| 20.03.2024 | 14,50 | 14,99 | 14,00 | 14,99 | 7,00% | 20,00 |
| 19.03.2024 | 14,14 | 14,50 | 14,01 | 14,01 | 0,07% | 4.510,00 |
| 18.03.2024 | 14,24 | 14,50 | 14,00 | 14,00 | -2,10% | 15.974,00 |
| 15.03.2024 | 14,29 | 14,30 | 14,00 | 14,30 | 0,70% | 4.463,00 |
| 14.03.2024 | 13,73 | 14,35 | 13,73 | 14,20 | 1,43% | 3.372,00 |
| 13.03.2024 | 14,00 | 14,50 | 14,00 | 14,00 | 0,00% | 28.196,00 |
| 12.03.2024 | 14,95 | 14,95 | 14,00 | 14,00 | -5,15% | 11.975,00 |
| 11.03.2024 | 14,10 | 14,76 | 14,00 | 14,76 | 4,46% | 3.966,00 |
| 08.03.2024 | 14,35 | 14,35 | 14,00 | 14,13 | 0,93% | 2.401,00 |
| 07.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,07% | 1.255,00 |
| 06.03.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -1,96% | 53,00 |
| 05.03.2024 | 14,01 | 14,49 | 13,76 | 14,29 | -1,38% | 6.641,00 |
| 04.03.2024 | 14,05 | 14,76 | 14,00 | 14,49 | 3,50% | 2.191,00 |
| 01.03.2024 | 14,00 | 14,89 | 14,00 | 14,00 | 1,89% | 2.369,00 |
| 29.02.2024 | 14,23 | 14,48 | 13,74 | 13,74 | -5,83% | 1.133,00 |
| 28.02.2024 | 13,88 | 14,62 | 12,78 | 14,59 | 2,46% | 2.441,00 |
| 27.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,79% | 292,00 |
| 26.02.2024 | 13,75 | 14,50 | 13,75 | 14,50 | 4,24% | 1.714,00 |
| 23.02.2024 | 14,10 | 14,10 | 13,73 | 13,91 | -2,18% | 1.024,00 |
| 22.02.2024 | 14,22 | 14,71 | 14,05 | 14,22 | -1,73% | 1.477,00 |
| 21.02.2024 | 14,26 | 14,47 | 13,96 | 14,47 | -1,56% | 1.447,00 |
| 20.02.2024 | 14,98 | 14,99 | 14,38 | 14,70 | -1,93% | 1.887,00 |
| 16.02.2024 | 14,70 | 15,00 | 14,70 | 14,99 | 0,81% | 1.842,00 |
| 15.02.2024 | 14,90 | 15,04 | 14,87 | 14,87 | -1,26% | 7.539,00 |
| 14.02.2024 | 14,90 | 15,06 | 14,75 | 15,06 | 3,61% | 4.508,00 |
| 13.02.2024 | 14,04 | 14,85 | 14,04 | 14,54 | 4,95% | 7.186,00 |
| 12.02.2024 | 14,70 | 14,70 | 13,85 | 13,85 | -6,10% | 6.607,00 |
| 09.02.2024 | 14,29 | 14,75 | 13,34 | 14,75 | 5,43% | 22.186,00 |
| 08.02.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -3,65% | 696,00 |
| 07.02.2024 | 14,68 | 14,68 | 14,39 | 14,52 | 2,76% | 2.897,00 |
| 06.02.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -1,46% | 233,00 |
| 05.02.2024 | 14,49 | 14,49 | 14,30 | 14,34 | -1,17% | 3.695,00 |
| 02.02.2024 | 14,11 | 14,51 | 14,11 | 14,51 | 1,19% | 2.349,00 |
| 01.02.2024 | 14,25 | 14,49 | 14,00 | 14,34 | 2,43% | 885,00 |
| 31.01.2024 | 14,49 | 14,49 | 14,00 | 14,00 | -2,51% | 2.307,00 |
| 30.01.2024 | 14,47 | 14,48 | 14,36 | 14,36 | -0,24% | 1.931,00 |
| 29.01.2024 | 14,12 | 14,40 | 14,00 | 14,40 | 1,16% | 5.930,00 |
| 26.01.2024 | 14,25 | 14,25 | 14,14 | 14,23 | 2,01% | 1.131,00 |
| 25.01.2024 | 14,20 | 14,21 | 13,95 | 13,95 | -0,99% | 154,00 |
| 24.01.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,12% | 585,00 |
| 23.01.2024 | 14,09 | 14,40 | 14,01 | 14,25 | 1,71% | 5.760,00 |
| 22.01.2024 | 14,00 | 14,68 | 13,91 | 14,01 | 0,07% | 7.681,00 |
| 19.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,62% | 940,00 |
| 18.01.2024 | 14,35 | 14,35 | 14,15 | 14,23 | -0,84% | 991,00 |
| 17.01.2024 | 14,01 | 14,35 | 14,01 | 14,35 | 4,59% | 5.732,00 |
| 16.01.2024 | 13,78 | 14,15 | 13,72 | 13,72 | -2,00% | 17.048,00 |
| 12.01.2024 | 13,78 | 14,00 | 13,73 | 14,00 | 2,56% | 401.801,00 |
| 11.01.2024 | 13,68 | 13,72 | 13,03 | 13,65 | 1,34% | 17.227,00 |
| 10.01.2024 | 13,35 | 13,47 | 12,95 | 13,47 | 2,20% | 5.569,00 |
| 09.01.2024 | 13,15 | 13,44 | 13,15 | 13,18 | 0,00% | 2.218,00 |
| 08.01.2024 | 13,66 | 13,66 | 12,91 | 13,18 | -3,65% | 11.422,00 |
| 05.01.2024 | 13,68 | 13,89 | 13,68 | 13,68 | 0,07% | 1.953,00 |
| 04.01.2024 | 13,62 | 14,05 | 13,46 | 13,67 | 1,94% | 2.614,00 |
| 03.01.2024 | 14,04 | 14,20 | 13,41 | 13,41 | -5,89% | 9.251,00 |
| 02.01.2024 | 13,89 | 14,36 | 13,89 | 14,25 | 1,14% | 11.138,00 |
| 29.12.2023 | 14,42 | 14,83 | 13,78 | 14,09 | -4,73% | 8.386,00 |
| 28.12.2023 | 14,29 | 14,79 | 14,18 | 14,79 | -0,47% | 59.687,00 |
| 27.12.2023 | 14,32 | 14,89 | 14,21 | 14,86 | 0,41% | 5.922,00 |
| 26.12.2023 | 14,80 | 14,80 | 14,12 | 14,80 | 0,75% | 2.774,00 |
| 22.12.2023 | 13,82 | 14,73 | 13,76 | 14,69 | 4,78% | 8.389,00 |
| 21.12.2023 | 13,87 | 14,09 | 13,80 | 14,02 | 0,14% | 9.813,00 |
| 20.12.2023 | 13,92 | 14,13 | 13,80 | 14,00 | -0,92% | 2.838,00 |
| 19.12.2023 | 13,34 | 14,20 | 13,34 | 14,13 | 4,59% | 9.226,00 |
| 18.12.2023 | 13,41 | 13,62 | 13,08 | 13,51 | -0,81% | 9.855,00 |
| 15.12.2023 | 13,21 | 13,75 | 13,07 | 13,62 | 2,41% | 22.763,00 |
| 14.12.2023 | 13,05 | 13,30 | 13,00 | 13,30 | 3,26% | 11.246,00 |
| 13.12.2023 | 12,89 | 13,00 | 12,88 | 12,88 | 3,54% | 5.775,00 |
| 12.12.2023 | 12,09 | 12,84 | 12,09 | 12,44 | -1,89% | 3.565,00 |
| 11.12.2023 | 12,65 | 12,70 | 12,58 | 12,68 | -1,48% | 4.958,00 |
| 08.12.2023 | 12,50 | 12,89 | 12,50 | 12,87 | 3,46% | 12.022,00 |