144,825€
1,51%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 142,20 | 147,43 | 140,00 | 144,88 | 1,54% | - |
| 11.11.2026 | 140,10 | 142,88 | 137,75 | 142,68 | 2,18% | - |
| 10.11.2026 | 143,33 | 144,08 | 136,85 | 139,63 | -2,68% | 48,00 |
| 09.11.2026 | 144,88 | 145,83 | 141,05 | 143,48 | -0,97% | 214,00 |
| 06.11.2026 | 149,77 | 150,33 | 142,60 | 144,88 | -2,90% | 44,00 |
| 05.11.2026 | 151,45 | 154,68 | 147,02 | 149,20 | -1,92% | 550,00 |
| 04.11.2026 | 143,25 | 152,80 | 143,15 | 152,13 | 5,84% | 154,00 |
| 03.11.2026 | 144,58 | 145,50 | 141,05 | 143,73 | -1,00% | 658,00 |
| 02.11.2026 | 145,60 | 148,23 | 143,73 | 145,18 | -0,34% | 278,00 |
| 30.10.2026 | 142,18 | 146,58 | 141,68 | 145,68 | 2,10% | 203,00 |
| 29.10.2026 | 145,45 | 147,83 | 142,02 | 142,68 | -1,18% | 139,00 |
| 28.10.2026 | 152,20 | 153,48 | 143,23 | 144,38 | -5,00% | 192,00 |
| 27.10.2026 | 164,68 | 165,50 | 151,83 | 151,98 | -7,68% | 357,00 |
| 26.10.2026 | 169,10 | 169,83 | 161,10 | 164,63 | -2,57% | 360,00 |
| 23.10.2026 | 169,08 | 170,05 | 166,35 | 168,98 | -0,12% | 147,00 |
| 22.10.2026 | 160,60 | 171,13 | 160,38 | 169,18 | 4,45% | 330,00 |
| 21.10.2026 | 163,90 | 165,93 | 161,18 | 161,98 | -0,98% | 447,00 |
| 20.10.2026 | 152,77 | 165,25 | 152,25 | 163,58 | 6,86% | 195,00 |
| 19.10.2026 | 151,40 | 154,27 | 149,55 | 153,08 | 1,80% | 36,00 |
| 16.10.2026 | 156,80 | 158,43 | 147,95 | 150,38 | -3,93% | 260,00 |
| 15.10.2026 | 156,50 | 157,02 | 156,30 | 156,52 | 5,81% | - |
| 14.10.2026 | 148,02 | 151,68 | 147,50 | 147,93 | -0,10% | 326,00 |
| 13.10.2026 | 146,35 | 149,98 | 146,08 | 148,08 | 0,17% | 328,00 |
| 12.10.2026 | 149,75 | 153,25 | 147,35 | 147,83 | -0,87% | 330,00 |
| 09.10.2026 | 147,55 | 150,10 | 146,40 | 149,13 | 1,60% | 271,00 |
| 08.10.2026 | 146,35 | 147,45 | 143,85 | 146,77 | 0,20% | 15,00 |
| 07.10.2026 | 146,58 | 148,13 | 143,50 | 146,48 | 0,21% | 183,00 |
| 06.10.2026 | 145,80 | 148,20 | 144,48 | 146,18 | 0,41% | 153,00 |
| 05.10.2026 | 135,85 | 146,15 | 135,25 | 145,58 | 7,81% | 49,00 |
| 02.10.2026 | 138,52 | 139,63 | 134,10 | 135,02 | -2,35% | 352,00 |
| 01.10.2026 | 128,83 | 140,20 | 126,10 | 138,27 | 9,11% | 261,00 |
| 30.09.2026 | 125,65 | 128,55 | 124,53 | 126,73 | 0,76% | 42,00 |
| 29.09.2026 | 127,35 | 128,65 | 123,00 | 125,78 | -1,37% | 768,00 |
| 28.09.2026 | 127,08 | 128,93 | 122,48 | 127,53 | -0,16% | - |
| 25.09.2026 | 133,58 | 133,68 | 126,45 | 127,73 | -3,88% | - |
| 24.09.2026 | 133,83 | 135,70 | 131,80 | 132,88 | -1,23% | 99,00 |
| 23.09.2026 | 132,00 | 135,98 | 131,40 | 134,52 | 2,22% | 112,00 |
| 22.09.2026 | 130,98 | 132,77 | 128,65 | 131,60 | 1,02% | - |
| 21.09.2026 | 126,55 | 130,88 | 125,18 | 130,27 | 3,64% | - |
| 18.09.2026 | 126,70 | 127,68 | 122,43 | 125,70 | -0,36% | - |
| 17.09.2026 | 128,65 | 129,70 | 123,75 | 126,15 | -1,27% | 115,00 |
| 16.09.2026 | 129,30 | 131,02 | 126,95 | 127,78 | -0,99% | 102,00 |
| 15.09.2026 | 132,18 | 133,35 | 127,95 | 129,05 | -2,66% | 203,00 |
| 14.09.2026 | 120,43 | 133,33 | 120,10 | 132,58 | 9,09% | 589,00 |
| 11.09.2026 | 121,25 | 122,73 | 118,45 | 121,53 | 0,70% | 70,00 |
| 10.09.2026 | 121,93 | 126,58 | 120,38 | 120,68 | -1,09% | 222,00 |
| 09.09.2026 | 129,02 | 130,77 | 121,95 | 122,00 | -5,41% | 250,00 |
| 08.09.2026 | 140,38 | 140,45 | 127,08 | 128,98 | -7,97% | 391,00 |
| 07.09.2026 | 140,98 | 141,23 | 140,13 | 140,15 | 0,29% | 291,00 |
| 04.09.2026 | 148,35 | 149,80 | 135,30 | 139,75 | -19,74% | 414,00 |
| 03.09.2026 | 164,40 | 175,83 | 164,20 | 174,13 | 4,58% | 435,00 |
| 02.09.2026 | 173,13 | 173,68 | 163,02 | 166,50 | -4,03% | 141,00 |
| 01.09.2026 | 176,70 | 176,95 | 171,98 | 173,50 | -1,43% | 315,00 |
| 31.08.2026 | 178,88 | 179,02 | 175,73 | 176,02 | -0,98% | 100,00 |
| 28.08.2026 | 171,70 | 178,88 | 171,65 | 177,77 | 3,09% | 1.010,00 |
| 27.08.2026 | 164,30 | 173,08 | 163,35 | 172,45 | 4,75% | 147,00 |
| 26.08.2026 | 160,33 | 164,68 | 157,00 | 164,63 | 1,95% | 750,00 |
| 25.08.2026 | 164,93 | 167,55 | 159,93 | 161,48 | -1,87% | 554,00 |
| 24.08.2026 | 160,18 | 165,60 | 159,75 | 164,55 | 1,54% | 597,00 |
| 21.08.2026 | 156,50 | 162,58 | 154,65 | 162,05 | 4,04% | 572,00 |
| 20.08.2026 | 156,20 | 157,95 | 155,18 | 155,75 | 0,55% | - |
| 19.08.2026 | 152,75 | 159,20 | 151,73 | 154,90 | 29,24% | 116,00 |
| 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 |