126,960€
3,99%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 123,07 | 124,35 | 118,45 | 119,85 | -2,34% | - |
| 04.05.2026 | 120,74 | 125,68 | 120,22 | 122,72 | 3,91% | 348,00 |
| 30.04.2026 | 118,38 | 120,58 | 113,91 | 118,10 | -0,75% | 106,00 |
| 29.04.2026 | 119,47 | 119,97 | 116,07 | 118,99 | 0,49% | 60,00 |
| 28.04.2026 | 117,12 | 122,48 | 116,14 | 118,41 | 1,62% | 124,00 |
| 27.04.2026 | 119,09 | 120,72 | 116,44 | 116,52 | -2,16% | - |
| 24.04.2026 | 113,30 | 119,31 | 111,46 | 119,09 | 6,06% | 130,00 |
| 23.04.2026 | 121,15 | 122,33 | 107,93 | 112,29 | -7,96% | 162,00 |
| 22.04.2026 | 121,11 | 123,25 | 119,31 | 122,00 | 1,49% | - |
| 21.04.2026 | 121,88 | 126,32 | 120,21 | 120,21 | -0,96% | 300,00 |
| 20.04.2026 | 119,60 | 122,67 | 118,61 | 121,38 | 1,69% | 89,00 |
| 17.04.2026 | 118,52 | 120,46 | 116,88 | 119,36 | 1,08% | 110,00 |
| 16.04.2026 | 116,18 | 121,40 | 115,78 | 118,08 | 2,04% | 152,00 |
| 15.04.2026 | 106,43 | 116,92 | 105,59 | 115,72 | 9,11% | 140,00 |
| 14.04.2026 | 105,65 | 108,80 | 104,93 | 106,06 | 0,08% | 232,00 |
| 13.04.2026 | 100,92 | 108,23 | 99,92 | 105,97 | 5,23% | 133,00 |
| 10.04.2026 | 106,72 | 107,28 | 99,22 | 100,70 | -5,74% | 89,00 |
| 09.04.2026 | 117,65 | 117,73 | 105,46 | 106,83 | -8,99% | 39,00 |
| 08.04.2026 | 129,13 | 129,51 | 117,16 | 117,38 | -6,83% | 138,00 |
| 07.04.2026 | 127,80 | 129,35 | 125,15 | 125,98 | -3,55% | - |
| 02.04.2026 | 126,59 | 132,31 | 126,34 | 130,62 | 1,98% | - |
| 01.04.2026 | 129,85 | 131,02 | 124,13 | 128,09 | -1,15% | - |
| 31.03.2026 | 127,39 | 131,64 | 125,38 | 129,58 | 2,51% | - |
| 30.03.2026 | 126,05 | 130,31 | 124,79 | 126,41 | 0,68% | - |
| 27.03.2026 | 132,05 | 132,21 | 124,31 | 125,55 | -4,31% | 208,00 |
| 26.03.2026 | 129,59 | 133,75 | 128,32 | 131,20 | 1,76% | - |
| 25.03.2026 | 130,72 | 134,65 | 126,64 | 128,93 | -0,79% | 52,00 |
| 24.03.2026 | 135,50 | 135,65 | 127,60 | 129,96 | -3,75% | 36,00 |
| 23.03.2026 | 133,12 | 138,63 | 132,71 | 135,03 | 0,41% | - |
| 20.03.2026 | 134,30 | 137,15 | 131,09 | 134,48 | -0,17% | - |
| 19.03.2026 | 138,05 | 140,92 | 134,35 | 134,71 | -3,00% | - |
| 18.03.2026 | 142,14 | 142,69 | 135,73 | 138,87 | -1,77% | 143,00 |
| 17.03.2026 | 139,78 | 143,87 | 139,42 | 141,37 | 0,58% | 57,00 |
| 16.03.2026 | 142,61 | 142,91 | 139,07 | 140,56 | 0,05% | 219,00 |
| 13.03.2026 | 136,99 | 141,11 | 136,37 | 140,49 | 2,52% | 74,00 |
| 12.03.2026 | 136,29 | 140,64 | 135,34 | 137,04 | 0,37% | 68,00 |
| 11.03.2026 | 136,92 | 139,53 | 133,06 | 136,53 | -0,36% | - |
| 10.03.2026 | 140,46 | 142,49 | 132,95 | 137,03 | -2,44% | 1.179,00 |
| 09.03.2026 | 144,25 | 145,19 | 139,88 | 140,46 | -3,38% | 350,00 |
| 06.03.2026 | 144,79 | 148,47 | 136,58 | 145,37 | 0,74% | 691,00 |
| 05.03.2026 | 132,31 | 150,74 | 131,59 | 144,30 | 9,10% | 697,00 |
| 04.03.2026 | 130,25 | 132,81 | 127,78 | 132,27 | 1,26% | 117,00 |
| 03.03.2026 | 126,84 | 132,79 | 123,62 | 130,63 | 2,50% | - |
| 02.03.2026 | 122,47 | 130,23 | 121,38 | 127,45 | 3,82% | 179,00 |
| 27.02.2026 | 121,85 | 123,66 | 119,18 | 122,76 | 0,71% | 153,00 |
| 26.02.2026 | 114,96 | 123,76 | 114,05 | 121,90 | 5,77% | 272,00 |
| 25.02.2026 | 108,50 | 115,35 | 106,85 | 115,25 | 5,99% | 132,00 |
| 24.02.2026 | 103,81 | 111,82 | 103,47 | 108,74 | 4,81% | - |
| 23.02.2026 | 107,48 | 108,13 | 102,38 | 103,75 | -4,32% | 291,00 |
| 20.02.2026 | 109,80 | 111,76 | 106,52 | 108,43 | -0,84% | - |
| 19.02.2026 | 109,38 | 109,76 | 107,25 | 109,35 | 0,08% | 18,00 |
| 18.02.2026 | 103,37 | 110,56 | 102,98 | 109,26 | 5,92% | - |
| 17.02.2026 | 107,00 | 107,58 | 102,08 | 103,15 | -3,80% | 170,00 |
| 16.02.2026 | 107,25 | 108,08 | 107,03 | 107,23 | 0,21% | 15,00 |
| 13.02.2026 | 105,63 | 109,30 | 105,13 | 107,00 | 1,18% | 11,00 |
| 12.02.2026 | 110,15 | 111,33 | 103,63 | 105,75 | -3,82% | 10,00 |
| 11.02.2026 | 112,08 | 113,65 | 105,95 | 109,95 | -2,01% | 624,00 |
| 10.02.2026 | 105,83 | 112,23 | 105,23 | 112,20 | 6,35% | 1.400,00 |
| 09.02.2026 | 108,18 | 109,58 | 105,23 | 105,50 | -2,65% | 131,00 |
| 06.02.2026 | 106,70 | 110,88 | 106,63 | 108,38 | 1,69% | 616,00 |
| 05.02.2026 | 112,13 | 113,38 | 106,58 | 106,58 | -5,06% | 90,00 |
| 04.02.2026 | 109,75 | 113,23 | 103,48 | 112,25 | 2,51% | 171,00 |
| 03.02.2026 | 117,85 | 118,25 | 105,38 | 109,50 | -7,09% | 137,00 |
| 02.02.2026 | 117,53 | 120,23 | 116,20 | 117,85 | -0,72% | - |
| 30.01.2026 | 123,15 | 123,48 | 118,38 | 118,70 | -3,75% | 145,00 |
| 29.01.2026 | 135,95 | 136,93 | 122,08 | 123,33 | -9,22% | 52,00 |
| 28.01.2026 | 133,68 | 136,75 | 133,68 | 135,85 | 2,09% | 1.165,00 |
| 27.01.2026 | 136,68 | 137,18 | 132,60 | 133,08 | -2,26% | 150,00 |
| 26.01.2026 | 134,33 | 136,88 | 134,23 | 136,15 | 0,76% | - |
| 23.01.2026 | 133,77 | 135,98 | 132,70 | 135,13 | 1,31% | - |
| 22.01.2026 | 136,18 | 138,95 | 133,10 | 133,38 | -2,02% | 351,00 |
| 21.01.2026 | 132,65 | 137,15 | 131,77 | 136,13 | 2,76% | 15,00 |
| 20.01.2026 | 132,85 | 136,52 | 129,93 | 132,48 | 0,34% | 135,00 |
| 19.01.2026 | 132,77 | 132,77 | 131,55 | 132,02 | -3,72% | - |
| 16.01.2026 | 143,35 | 144,00 | 137,00 | 137,13 | -4,19% | 112,00 |
| 15.01.2026 | 146,85 | 147,70 | 140,98 | 143,13 | -2,39% | - |
| 14.01.2026 | 153,90 | 154,00 | 143,93 | 146,63 | -4,84% | 154,00 |
| 13.01.2026 | 155,10 | 156,25 | 151,55 | 154,08 | -0,60% | 1.370,00 |
| 12.01.2026 | 158,08 | 158,10 | 154,83 | 155,00 | -2,59% | 28,00 |
| 09.01.2026 | 155,60 | 161,18 | 154,02 | 159,13 | 2,81% | 476,00 |
| 08.01.2026 | 160,50 | 161,55 | 153,80 | 154,77 | -3,76% | - |
| 07.01.2026 | 160,83 | 163,05 | 159,90 | 160,83 | 0,03% | 14,00 |
| 06.01.2026 | 158,52 | 160,90 | 156,83 | 160,77 | 1,32% | 480,00 |
| 05.01.2026 | 161,02 | 163,43 | 158,63 | 158,68 | -0,86% | 629,00 |
| 02.01.2026 | 171,63 | 173,30 | 160,02 | 160,05 | -7,53% | 293,00 |
| 30.12.2025 | 172,93 | 173,88 | 172,93 | 173,08 | 0,04% | - |
| 29.12.2025 | 174,45 | 175,33 | 171,43 | 173,00 | -0,99% | 2.200,00 |
| 23.12.2025 | 175,95 | 177,10 | 173,08 | 174,73 | -0,81% | - |
| 22.12.2025 | 170,68 | 176,38 | 170,30 | 176,15 | 3,24% | 15,00 |
| 19.12.2025 | 168,48 | 171,83 | 168,33 | 170,63 | 1,35% | 21,00 |
| 18.12.2025 | 165,13 | 169,25 | 165,13 | 168,35 | 1,91% | - |
| 17.12.2025 | 165,45 | 168,63 | 164,88 | 165,20 | 0,26% | - |
| 16.12.2025 | 165,15 | 165,38 | 160,68 | 164,77 | -0,32% | 58,00 |
| 15.12.2025 | 174,85 | 175,80 | 163,65 | 165,30 | -5,37% | 15,00 |
| 12.12.2025 | 174,30 | 177,05 | 173,18 | 174,68 | 0,17% | 17,00 |
| 11.12.2025 | 171,27 | 174,60 | 170,00 | 174,38 | 1,50% | - |
| 10.12.2025 | 169,55 | 173,48 | 168,35 | 171,80 | 1,27% | - |
| 09.12.2025 | 171,85 | 172,52 | 168,10 | 169,65 | -1,34% | 110,00 |
| 08.12.2025 | 180,45 | 182,58 | 169,02 | 171,95 | -4,89% | 102,00 |
| 05.12.2025 | 180,80 | 184,63 | 178,75 | 180,80 | -0,29% | 146,00 |