19,940$
0,10%
Echtzeit-Aktienkurs Guild Holdings Company
Bid:
Ask:
Aktienkurse zur Guild Holdings Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,91 | 20,00 | 19,89 | 19,91 | -0,05% | 37.126,00 |
| 28.08.2025 | 19,92 | 20,05 | 19,86 | 19,92 | -0,20% | 33.373,00 |
| 27.08.2025 | 19,96 | 20,00 | 19,91 | 19,96 | -0,05% | 45.453,00 |
| 26.08.2025 | 19,89 | 20,00 | 19,84 | 19,97 | 0,35% | 43.014,00 |
| 25.08.2025 | 19,78 | 19,92 | 19,78 | 19,90 | 0,00% | 21.576,00 |
| 22.08.2025 | 19,89 | 19,94 | 19,87 | 19,90 | 0,35% | 21.659,00 |
| 21.08.2025 | 19,78 | 19,86 | 19,78 | 19,83 | -0,05% | 58.399,00 |
| 20.08.2025 | 19,78 | 19,95 | 19,78 | 19,84 | 0,05% | 91.305,00 |
| 19.08.2025 | 19,85 | 19,90 | 19,80 | 19,83 | -0,10% | 64.332,00 |
| 18.08.2025 | 19,84 | 19,99 | 19,80 | 19,85 | -1,29% | 21.923,00 |
| 15.08.2025 | 20,11 | 20,17 | 20,06 | 20,11 | 0,15% | 12.305,00 |
| 14.08.2025 | 20,06 | 20,20 | 20,04 | 20,08 | 0,05% | 21.991,00 |
| 13.08.2025 | 20,25 | 20,40 | 20,02 | 20,07 | -0,45% | 27.372,00 |
| 12.08.2025 | 20,04 | 20,35 | 19,95 | 20,16 | 0,55% | 105.571,00 |
| 11.08.2025 | 20,05 | 20,10 | 19,98 | 20,05 | 0,15% | 25.477,00 |
| 08.08.2025 | 19,90 | 23,57 | 19,90 | 20,02 | 0,60% | 122.996,00 |
| 07.08.2025 | 19,97 | 19,99 | 19,90 | 19,90 | -0,25% | 78.659,00 |
| 06.08.2025 | 19,88 | 19,98 | 19,86 | 19,95 | 0,40% | 192.523,00 |
| 05.08.2025 | 19,88 | 19,88 | 19,86 | 19,87 | 0,00% | 45.358,00 |
| 04.08.2025 | 19,88 | 19,89 | 19,86 | 19,87 | 0,05% | 53.835,00 |
| 01.08.2025 | 19,89 | 19,89 | 19,86 | 19,86 | 0,00% | 26.833,00 |
| 31.07.2025 | 19,85 | 19,87 | 19,85 | 19,86 | 0,05% | 19.990,00 |
| 30.07.2025 | 19,87 | 19,88 | 19,85 | 19,85 | -0,05% | 406.702,00 |
| 29.07.2025 | 19,87 | 19,89 | 19,85 | 19,86 | 0,05% | 108.650,00 |
| 28.07.2025 | 19,85 | 19,86 | 19,85 | 19,85 | 0,00% | 19.198,00 |
| 25.07.2025 | 19,84 | 19,89 | 19,84 | 19,85 | -0,05% | 64.469,00 |
| 24.07.2025 | 19,87 | 19,87 | 19,84 | 19,86 | 0,05% | 8.060,00 |
| 23.07.2025 | 19,89 | 19,89 | 19,83 | 19,85 | 0,05% | 157.948,00 |
| 22.07.2025 | 19,85 | 19,86 | 19,83 | 19,84 | 0,00% | 345.202,00 |
| 21.07.2025 | 19,89 | 19,89 | 19,83 | 19,84 | -0,05% | 133.133,00 |
| 18.07.2025 | 19,89 | 19,89 | 19,83 | 19,85 | 0,05% | 26.955,00 |
| 17.07.2025 | 19,87 | 19,87 | 19,84 | 19,84 | 0,00% | 42.013,00 |
| 16.07.2025 | 19,88 | 19,88 | 19,82 | 19,84 | 0,00% | 329.957,00 |
| 15.07.2025 | 19,85 | 19,86 | 19,82 | 19,84 | 0,10% | 218.262,00 |
| 14.07.2025 | 19,82 | 19,82 | 19,80 | 19,82 | 0,05% | 8.918,00 |
| 11.07.2025 | 19,81 | 19,83 | 19,80 | 19,81 | 0,00% | 8.360,00 |
| 10.07.2025 | 19,83 | 19,85 | 19,80 | 19,81 | -0,10% | 9.460,00 |
| 09.07.2025 | 19,85 | 19,85 | 19,80 | 19,83 | 0,15% | 14.909,00 |
| 08.07.2025 | 19,83 | 19,83 | 19,80 | 19,80 | 0,00% | 27.455,00 |
| 07.07.2025 | 19,83 | 19,83 | 19,79 | 19,80 | -0,10% | 33.847,00 |
| 03.07.2025 | 19,81 | 19,83 | 19,81 | 19,82 | -0,10% | 12.119,00 |
| 02.07.2025 | 19,79 | 19,86 | 19,79 | 19,84 | 0,30% | 38.837,00 |
| 01.07.2025 | 20,02 | 20,02 | 19,76 | 19,78 | 0,05% | 49.001,00 |
| 30.06.2025 | 19,88 | 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 |