19,110$
-1,14%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,32 | 19,63 | 19,07 | 19,11 | -1,14% | 963.263,00 |
| 05.09.2024 | 19,84 | 19,86 | 19,24 | 19,33 | -1,93% | 1.228.273,00 |
| 04.09.2024 | 19,90 | 20,11 | 19,46 | 19,71 | -1,30% | 1.439.760,00 |
| 03.09.2024 | 20,59 | 20,93 | 19,84 | 19,97 | -3,62% | 1.491.891,00 |
| 30.08.2024 | 20,72 | 21,06 | 20,42 | 20,72 | 1,02% | 1.473.396,00 |
| 29.08.2024 | 20,10 | 21,26 | 20,01 | 20,51 | 1,43% | 1.648.258,00 |
| 28.08.2024 | 20,83 | 21,09 | 20,19 | 20,22 | -4,62% | 1.454.590,00 |
| 27.08.2024 | 21,22 | 21,31 | 20,92 | 21,20 | -0,70% | 713.484,00 |
| 26.08.2024 | 21,62 | 21,81 | 21,31 | 21,35 | -0,84% | 589.116,00 |
| 23.08.2024 | 21,10 | 21,67 | 20,96 | 21,53 | 2,13% | 746.502,00 |
| 22.08.2024 | 20,99 | 21,14 | 20,85 | 21,08 | -0,28% | 618.514,00 |
| 21.08.2024 | 21,35 | 21,40 | 20,72 | 21,14 | 0,86% | 1.270.072,00 |
| 20.08.2024 | 21,47 | 21,47 | 20,75 | 20,96 | -2,19% | 859.961,00 |
| 19.08.2024 | 21,88 | 22,39 | 21,41 | 21,43 | -4,76% | 1.133.209,00 |
| 16.08.2024 | 22,42 | 22,87 | 22,38 | 22,50 | 0,22% | 542.059,00 |
| 15.08.2024 | 22,48 | 22,64 | 22,33 | 22,45 | 3,79% | 542.514,00 |
| 14.08.2024 | 22,33 | 22,33 | 21,63 | 21,63 | -2,44% | 724.883,00 |
| 13.08.2024 | 22,19 | 22,30 | 21,96 | 22,17 | 1,28% | 501.302,00 |
| 12.08.2024 | 22,05 | 22,18 | 21,78 | 21,89 | -0,32% | 1.342.543,00 |
| 09.08.2024 | 22,33 | 22,33 | 21,62 | 21,96 | -1,57% | 814.722,00 |
| 08.08.2024 | 22,37 | 22,49 | 22,15 | 22,31 | 1,55% | 670.018,00 |
| 07.08.2024 | 22,88 | 22,88 | 21,88 | 21,97 | -2,23% | 539.296,00 |
| 06.08.2024 | 22,43 | 22,75 | 22,20 | 22,47 | 0,45% | 643.031,00 |
| 05.08.2024 | 21,32 | 22,46 | 21,26 | 22,37 | -0,27% | 818.475,00 |
| 02.08.2024 | 22,23 | 22,63 | 21,75 | 22,43 | -1,97% | 865.554,00 |
| 01.08.2024 | 23,99 | 24,12 | 22,75 | 22,88 | -4,86% | 1.025.084,00 |
| 31.07.2024 | 23,78 | 24,33 | 23,56 | 24,05 | 1,78% | 926.852,00 |
| 30.07.2024 | 23,58 | 23,83 | 23,41 | 23,63 | 0,98% | 661.443,00 |
| 29.07.2024 | 23,69 | 23,69 | 23,24 | 23,40 | -0,72% | 450.235,00 |
| 26.07.2024 | 23,27 | 23,73 | 23,18 | 23,57 | 2,48% | 662.110,00 |
| 25.07.2024 | 22,76 | 23,01 | 22,38 | 23,00 | 1,23% | 1.028.892,00 |
| 24.07.2024 | 22,97 | 23,17 | 22,69 | 22,72 | -1,86% | 1.267.263,00 |
| 23.07.2024 | 23,12 | 23,46 | 23,04 | 23,15 | -0,86% | 654.913,00 |
| 22.07.2024 | 23,32 | 23,42 | 22,75 | 23,35 | 1,48% | 668.468,00 |
| 19.07.2024 | 23,41 | 23,56 | 22,95 | 23,01 | -2,87% | 891.178,00 |
| 18.07.2024 | 23,84 | 24,64 | 23,54 | 23,69 | -1,04% | 1.138.634,00 |
| 17.07.2024 | 23,31 | 24,22 | 23,31 | 23,94 | 1,53% | 1.325.324,00 |
| 16.07.2024 | 22,86 | 23,79 | 22,70 | 23,58 | 4,38% | 1.304.381,00 |
| 15.07.2024 | 22,93 | 22,93 | 22,29 | 22,59 | -1,01% | 1.030.127,00 |
| 12.07.2024 | 22,92 | 23,14 | 22,68 | 22,82 | 0,26% | 1.489.547,00 |
| 11.07.2024 | 22,04 | 22,82 | 21,92 | 22,76 | 5,57% | 1.568.615,00 |
| 10.07.2024 | 21,25 | 21,58 | 21,17 | 21,56 | 2,33% | 1.178.544,00 |
| 09.07.2024 | 21,06 | 21,41 | 20,77 | 21,07 | 0,14% | 1.411.862,00 |
| 08.07.2024 | 20,54 | 21,08 | 20,54 | 21,04 | 3,09% | 1.606.998,00 |
| 05.07.2024 | 19,99 | 20,52 | 19,89 | 20,41 | 1,90% | 1.213.647,00 |
| 03.07.2024 | 20,06 | 20,41 | 19,90 | 20,03 | 0,60% | 642.859,00 |
| 02.07.2024 | 19,60 | 20,00 | 19,60 | 19,91 | 1,37% | 1.469.464,00 |
| 01.07.2024 | 20,57 | 20,64 | 19,58 | 19,64 | -3,73% | 1.124.687,00 |
| 28.06.2024 | 20,27 | 20,58 | 20,16 | 20,40 | 0,79% | 5.050.973,00 |
| 27.06.2024 | 20,14 | 20,30 | 19,94 | 20,24 | -0,83% | 1.288.619,00 |
| 26.06.2024 | 20,59 | 21,07 | 20,25 | 20,41 | -1,35% | 1.525.860,00 |
| 25.06.2024 | 20,63 | 20,76 | 20,30 | 20,69 | 0,34% | 1.460.429,00 |
| 24.06.2024 | 20,52 | 20,72 | 20,37 | 20,62 | 0,49% | 1.340.005,00 |
| 21.06.2024 | 20,44 | 20,77 | 20,27 | 20,52 | 0,20% | 5.850.443,00 |
| 20.06.2024 | 20,62 | 20,98 | 20,47 | 20,48 | -0,68% | 1.894.687,00 |
| 18.06.2024 | 21,29 | 21,35 | 20,54 | 20,62 | -3,46% | 1.425.388,00 |
| 17.06.2024 | 21,05 | 21,36 | 20,89 | 21,36 | 1,42% | 1.351.200,00 |
| 14.06.2024 | 21,91 | 22,08 | 21,05 | 21,06 | -5,39% | 1.593.529,00 |
| 13.06.2024 | 22,34 | 22,46 | 22,09 | 22,26 | -0,76% | 1.299.039,00 |
| 12.06.2024 | 22,76 | 23,15 | 22,37 | 22,43 | -0,75% | 1.612.956,00 |
| 11.06.2024 | 22,80 | 22,82 | 22,50 | 22,60 | -1,44% | 1.347.175,00 |
| 10.06.2024 | 22,99 | 23,15 | 22,82 | 22,93 | -0,86% | 1.739.720,00 |
| 07.06.2024 | 23,22 | 23,45 | 22,99 | 23,13 | -1,24% | 1.019.800,00 |
| 06.06.2024 | 23,34 | 23,59 | 22,91 | 23,42 | 0,95% | 906.064,00 |
| 05.06.2024 | 23,24 | 23,33 | 23,01 | 23,20 | 0,61% | 961.665,00 |
| 04.06.2024 | 23,40 | 23,66 | 22,81 | 23,06 | -2,49% | 1.425.741,00 |
| 03.06.2024 | 23,61 | 23,85 | 23,07 | 23,65 | 1,63% | 2.058.583,00 |
| 31.05.2024 | 23,13 | 23,81 | 22,28 | 23,27 | -0,51% | 1.845.774,00 |
| 30.05.2024 | 23,63 | 23,95 | 23,30 | 23,39 | -0,09% | 1.314.570,00 |
| 29.05.2024 | 23,83 | 24,22 | 23,37 | 23,41 | -2,05% | 1.218.223,00 |
| 28.05.2024 | 24,35 | 24,60 | 23,85 | 23,90 | -1,89% | 1.473.770,00 |
| 24.05.2024 | 23,86 | 24,63 | 23,82 | 24,36 | 2,78% | 1.078.199,00 |
| 23.05.2024 | 24,11 | 24,32 | 23,61 | 23,70 | -4,32% | 1.385.622,00 |
| 22.05.2024 | 25,23 | 25,31 | 24,59 | 24,77 | -2,36% | 1.206.783,00 |
| 21.05.2024 | 26,40 | 26,42 | 25,36 | 25,37 | -4,01% | 1.102.669,00 |
| 20.05.2024 | 26,21 | 26,55 | 26,17 | 26,43 | 0,72% | 1.449.825,00 |
| 17.05.2024 | 26,45 | 26,49 | 26,10 | 26,24 | -0,61% | 960.777,00 |
| 16.05.2024 | 26,70 | 26,82 | 26,31 | 26,40 | -1,01% | 692.924,00 |
| 15.05.2024 | 27,28 | 27,30 | 26,66 | 26,67 | -1,70% | 790.227,00 |
| 14.05.2024 | 27,06 | 27,41 | 26,79 | 27,13 | 1,46% | 851.187,00 |
| 13.05.2024 | 26,64 | 27,39 | 26,52 | 26,74 | 1,29% | 766.842,00 |
| 10.05.2024 | 27,06 | 27,16 | 26,25 | 26,40 | -1,79% | 748.338,00 |
| 09.05.2024 | 26,72 | 26,97 | 26,37 | 26,88 | 1,17% | 2.190.849,00 |
| 08.05.2024 | 26,41 | 26,70 | 26,23 | 26,57 | -0,49% | 874.856,00 |
| 07.05.2024 | 27,25 | 27,39 | 26,69 | 26,70 | -1,77% | 727.114,00 |
| 06.05.2024 | 26,95 | 27,23 | 26,95 | 27,18 | 1,76% | 712.108,00 |
| 03.05.2024 | 27,00 | 27,16 | 26,50 | 26,71 | 1,67% | 960.950,00 |
| 02.05.2024 | 26,42 | 26,60 | 26,10 | 26,27 | 1,16% | 671.743,00 |
| 01.05.2024 | 26,63 | 26,86 | 25,97 | 25,97 | -3,02% | 867.550,00 |
| 30.04.2024 | 26,51 | 27,22 | 26,41 | 26,78 | -0,07% | 1.771.377,00 |
| 29.04.2024 | 26,43 | 26,84 | 26,34 | 26,80 | 2,17% | 795.420,00 |
| 26.04.2024 | 25,68 | 26,37 | 25,68 | 26,23 | 2,14% | 859.036,00 |
| 25.04.2024 | 25,58 | 25,81 | 25,45 | 25,68 | -1,00% | 545.475,00 |
| 24.04.2024 | 26,54 | 26,56 | 25,92 | 25,94 | -2,00% | 851.566,00 |
| 23.04.2024 | 25,84 | 26,51 | 25,83 | 26,47 | 2,76% | 1.127.775,00 |
| 22.04.2024 | 25,80 | 26,00 | 25,49 | 25,76 | 0,27% | 2.460.422,00 |
| 19.04.2024 | 25,38 | 25,77 | 25,37 | 25,69 | 0,51% | 890.496,00 |
| 18.04.2024 | 25,48 | 25,90 | 25,33 | 25,56 | 0,20% | 935.296,00 |
| 17.04.2024 | 25,51 | 25,85 | 25,28 | 25,51 | 0,87% | 1.728.757,00 |
| 16.04.2024 | 24,99 | 25,42 | 24,45 | 25,29 | -8,20% | 3.749.350,00 |