14,530$
-0,14%
Echtzeit-Aktienkurs Guild Holdings Company
Bid:
Ask:
Aktienkurse zur Guild Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,40 | 14,53 | 14,40 | 14,53 | -0,14% | 3.475,00 |
| 04.11.2024 | 14,00 | 14,60 | 14,00 | 14,55 | 3,93% | 7.958,00 |
| 01.11.2024 | 14,23 | 14,23 | 13,97 | 14,00 | -2,85% | 16.742,00 |
| 31.10.2024 | 14,00 | 14,51 | 14,00 | 14,41 | 2,93% | 17.779,00 |
| 30.10.2024 | 14,00 | 14,15 | 14,00 | 14,00 | -0,99% | 8.255,00 |
| 29.10.2024 | 14,00 | 14,25 | 14,00 | 14,14 | 1,00% | 5.297,00 |
| 28.10.2024 | 14,07 | 14,13 | 14,00 | 14,00 | -2,03% | 17.046,00 |
| 25.10.2024 | 14,79 | 14,95 | 14,25 | 14,29 | -2,52% | 21.564,00 |
| 24.10.2024 | 14,49 | 14,84 | 14,49 | 14,66 | -1,15% | 27.458,00 |
| 23.10.2024 | 14,61 | 14,83 | 14,40 | 14,83 | -0,60% | 24.047,00 |
| 22.10.2024 | 15,21 | 15,49 | 14,92 | 14,92 | -3,24% | 23.226,00 |
| 21.10.2024 | 15,21 | 15,69 | 15,21 | 15,42 | -0,13% | 6.326,00 |
| 18.10.2024 | 15,25 | 15,65 | 15,20 | 15,44 | 0,26% | 2.984,00 |
| 17.10.2024 | 15,62 | 15,87 | 15,40 | 15,40 | -2,96% | 13.636,00 |
| 16.10.2024 | 15,38 | 15,90 | 15,36 | 15,87 | 2,78% | 16.286,00 |
| 15.10.2024 | 14,89 | 15,63 | 14,89 | 15,44 | 2,59% | 7.588,00 |
| 14.10.2024 | 15,31 | 15,67 | 15,00 | 15,05 | -3,77% | 15.868,00 |
| 11.10.2024 | 15,90 | 16,15 | 15,64 | 15,64 | -2,68% | 10.551,00 |
| 10.10.2024 | 15,97 | 16,07 | 15,97 | 16,07 | -0,50% | 1.863,00 |
| 09.10.2024 | 15,73 | 16,20 | 15,73 | 16,15 | 1,57% | 11.450,00 |
| 08.10.2024 | 16,14 | 16,37 | 15,90 | 15,90 | -0,75% | 12.747,00 |
| 07.10.2024 | 15,89 | 16,02 | 15,89 | 16,02 | -0,68% | 5.151,00 |
| 04.10.2024 | 15,82 | 16,15 | 15,82 | 16,13 | 0,75% | 7.388,00 |
| 03.10.2024 | 15,78 | 16,14 | 15,52 | 16,01 | 0,00% | 5.074,00 |
| 02.10.2024 | 15,85 | 16,01 | 15,43 | 16,01 | -0,44% | 3.388,00 |
| 01.10.2024 | 16,39 | 16,65 | 16,08 | 16,08 | -3,31% | 13.077,00 |
| 30.09.2024 | 16,66 | 16,68 | 16,44 | 16,63 | -0,18% | 12.330,00 |
| 27.09.2024 | 16,75 | 16,97 | 16,55 | 16,66 | -2,06% | 17.285,00 |
| 26.09.2024 | 16,64 | 17,03 | 16,37 | 17,01 | 1,13% | 30.509,00 |
| 25.09.2024 | 16,64 | 17,22 | 16,58 | 16,82 | -1,81% | 27.919,00 |
| 24.09.2024 | 16,80 | 17,57 | 16,80 | 17,13 | 0,76% | 27.676,00 |
| 23.09.2024 | 16,74 | 17,53 | 16,74 | 17,00 | 1,55% | 21.462,00 |
| 20.09.2024 | 17,00 | 17,50 | 16,74 | 16,74 | -1,53% | 51.530,00 |
| 19.09.2024 | 16,90 | 17,20 | 16,61 | 17,00 | 0,95% | 20.310,00 |
| 18.09.2024 | 16,86 | 17,20 | 16,84 | 16,84 | 0,84% | 9.290,00 |
| 17.09.2024 | 16,35 | 17,00 | 16,35 | 16,70 | 0,54% | 12.253,00 |
| 16.09.2024 | 16,75 | 16,80 | 16,61 | 16,61 | 0,85% | 3.827,00 |
| 13.09.2024 | 16,37 | 16,56 | 16,14 | 16,47 | -1,08% | 4.933,00 |
| 12.09.2024 | 16,49 | 16,67 | 16,32 | 16,65 | 1,09% | 14.018,00 |
| 11.09.2024 | 16,17 | 16,63 | 16,00 | 16,47 | 0,55% | 5.314,00 |
| 10.09.2024 | 16,31 | 16,69 | 16,31 | 16,38 | -1,62% | 6.587,00 |
| 09.09.2024 | 15,68 | 16,65 | 15,36 | 16,65 | 3,93% | 10.483,00 |
| 06.09.2024 | 15,86 | 16,62 | 15,37 | 16,02 | 0,31% | 21.131,00 |
| 05.09.2024 | 16,96 | 16,96 | 15,96 | 15,97 | -4,03% | 6.016,00 |
| 04.09.2024 | 16,54 | 16,78 | 16,23 | 16,64 | 2,02% | 14.094,00 |
| 03.09.2024 | 15,20 | 17,45 | 14,94 | 16,31 | 7,73% | 39.437,00 |
| 30.08.2024 | 15,20 | 15,27 | 14,90 | 15,14 | -0,66% | 8.449,00 |
| 29.08.2024 | 15,54 | 16,08 | 15,24 | 15,24 | -4,27% | 17.522,00 |
| 28.08.2024 | 16,86 | 16,90 | 15,80 | 15,92 | -5,74% | 25.402,00 |
| 27.08.2024 | 16,82 | 17,64 | 16,82 | 16,89 | 1,93% | 22.072,00 |
| 26.08.2024 | 17,19 | 18,26 | 16,57 | 16,57 | -3,61% | 36.595,00 |
| 23.08.2024 | 16,88 | 17,29 | 16,59 | 17,19 | 1,78% | 10.321,00 |
| 22.08.2024 | 17,08 | 17,24 | 16,68 | 16,89 | -0,30% | 17.481,00 |
| 21.08.2024 | 16,91 | 17,27 | 16,50 | 16,94 | 0,00% | 9.989,00 |
| 20.08.2024 | 16,35 | 16,94 | 16,13 | 16,94 | 5,02% | 11.792,00 |
| 19.08.2024 | 15,39 | 16,21 | 15,29 | 16,13 | 3,20% | 15.766,00 |
| 16.08.2024 | 14,67 | 15,63 | 14,62 | 15,63 | 6,91% | 17.954,00 |
| 15.08.2024 | 14,80 | 15,09 | 14,55 | 14,62 | -3,69% | 10.751,00 |
| 14.08.2024 | 16,50 | 16,50 | 15,04 | 15,18 | -6,18% | 16.967,00 |
| 13.08.2024 | 17,08 | 17,34 | 16,18 | 16,18 | -5,27% | 27.150,00 |
| 12.08.2024 | 16,71 | 17,20 | 16,71 | 17,08 | 1,73% | 8.334,00 |
| 09.08.2024 | 16,00 | 17,10 | 15,71 | 16,79 | 5,53% | 18.481,00 |
| 08.08.2024 | 14,35 | 16,00 | 14,35 | 15,91 | 10,03% | 7.178,00 |
| 07.08.2024 | 14,24 | 14,64 | 14,24 | 14,46 | 3,29% | 1.003,00 |
| 06.08.2024 | 14,15 | 14,24 | 13,81 | 14,00 | -0,64% | 6.667,00 |
| 05.08.2024 | 13,78 | 14,11 | 13,75 | 14,09 | 0,93% | 8.848,00 |
| 02.08.2024 | 13,99 | 13,99 | 13,96 | 13,96 | 0,00% | 407,00 |
| 01.08.2024 | 14,00 | 14,13 | 13,96 | 13,96 | -0,85% | 230.754,00 |
| 31.07.2024 | 14,02 | 14,13 | 14,00 | 14,08 | -0,35% | 5.846,00 |
| 30.07.2024 | 14,16 | 14,17 | 14,13 | 14,13 | -0,42% | 5.538,00 |
| 29.07.2024 | 14,32 | 14,46 | 14,14 | 14,19 | -2,41% | 15.796,00 |
| 26.07.2024 | 14,21 | 14,54 | 14,16 | 14,54 | 2,61% | 8.227,00 |
| 25.07.2024 | 14,03 | 14,34 | 14,03 | 14,17 | 0,21% | 3.147,00 |
| 24.07.2024 | 14,49 | 14,55 | 13,92 | 14,14 | -2,15% | 3.299,00 |
| 23.07.2024 | 14,37 | 14,45 | 14,29 | 14,45 | 0,21% | 6.410,00 |
| 22.07.2024 | 14,14 | 14,56 | 14,14 | 14,42 | 1,91% | 22.023,00 |
| 19.07.2024 | 14,24 | 14,79 | 14,15 | 14,15 | -0,56% | 3.295,00 |
| 18.07.2024 | 14,37 | 14,75 | 14,20 | 14,23 | -0,84% | 13.606,00 |
| 17.07.2024 | 14,29 | 14,80 | 14,16 | 14,35 | 0,28% | 19.180,00 |
| 16.07.2024 | 14,31 | 14,62 | 13,94 | 14,31 | 1,49% | 29.502,00 |
| 15.07.2024 | 13,86 | 14,10 | 13,86 | 14,10 | -3,23% | 10.038,00 |
| 12.07.2024 | 14,59 | 14,59 | 14,57 | 14,57 | 1,11% | 853,00 |
| 11.07.2024 | 14,08 | 14,51 | 14,08 | 14,41 | 2,64% | 6.874,00 |
| 10.07.2024 | 14,03 | 14,50 | 14,03 | 14,04 | -1,13% | 8.590,00 |
| 09.07.2024 | 14,30 | 14,59 | 14,20 | 14,20 | -0,07% | 10.517,00 |
| 08.07.2024 | 14,45 | 14,73 | 14,20 | 14,21 | -1,66% | 15.497,00 |
| 05.07.2024 | 14,51 | 14,94 | 14,44 | 14,45 | 0,07% | 7.444,00 |
| 03.07.2024 | 14,45 | 14,95 | 14,20 | 14,44 | 1,83% | 9.972,00 |
| 02.07.2024 | 13,71 | 14,74 | 13,63 | 14,18 | 2,53% | 14.463,00 |
| 01.07.2024 | 15,15 | 15,61 | 13,74 | 13,83 | -6,49% | 50.057,00 |
| 28.06.2024 | 15,74 | 15,74 | 14,79 | 14,79 | -4,89% | 12.443,00 |
| 27.06.2024 | 15,08 | 15,55 | 14,59 | 15,55 | 4,50% | 5.243,00 |
| 26.06.2024 | 14,66 | 14,88 | 14,66 | 14,88 | -0,13% | 682,00 |
| 25.06.2024 | 14,98 | 15,08 | 14,90 | 14,90 | -1,26% | 4.100,00 |
| 24.06.2024 | 15,00 | 15,09 | 14,50 | 15,09 | 0,07% | 8.727,00 |
| 21.06.2024 | 15,32 | 15,50 | 14,69 | 15,08 | -1,44% | 14.516,00 |
| 20.06.2024 | 14,46 | 15,62 | 14,46 | 15,30 | 4,08% | 6.861,00 |
| 18.06.2024 | 15,01 | 15,31 | 14,30 | 14,70 | -1,54% | 8.450,00 |
| 17.06.2024 | 14,41 | 14,93 | 14,10 | 14,93 | 2,40% | 9.146,00 |
| 14.06.2024 | 15,14 | 15,14 | 14,58 | 14,58 | -1,35% | 3.039,00 |