Guess
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
23,010$ -2,87%
Echtzeit-Aktienkurs Guess
Bid: Ask:

Aktienkurse zur Guess Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
15.04.2024 27,80 27,90 27,35 27,55 -0,14% 2.028.654,00
12.04.2024 28,03 28,34 27,26 27,59 -1,78% 2.053.409,00
11.04.2024 28,79 28,84 27,88 28,09 -1,78% 1.954.864,00
10.04.2024 28,75 29,23 28,47 28,60 -3,61% 1.492.688,00
09.04.2024 30,45 30,78 29,27 29,67 -2,43% 2.066.973,00
08.04.2024 30,82 30,98 30,37 30,41 0,07% 969.020,00
05.04.2024 30,85 31,04 30,00 30,39 -1,90% 1.327.346,00
04.04.2024 31,96 32,08 30,71 30,98 -1,37% 1.700.855,00
03.04.2024 31,68 32,04 31,14 31,41 0,83% 1.334.671,00
02.04.2024 32,08 32,49 31,13 31,15 -6,74% 1.973.352,00
01.04.2024 32,93 33,50 32,45 33,40 6,13% 2.637.549,00
28.03.2024 31,24 32,52 31,10 31,47 0,87% 1.653.804,00
27.03.2024 30,63 31,26 30,59 31,20 2,70% 1.196.320,00
26.03.2024 29,67 30,46 29,42 30,38 2,50% 2.124.531,00
25.03.2024 30,29 30,60 29,59 29,64 -3,11% 1.842.539,00
22.03.2024 31,14 31,36 30,10 30,59 -2,33% 2.369.635,00
21.03.2024 31,00 32,22 30,56 31,32 20,69% 7.030.733,00
20.03.2024 24,95 26,26 24,95 25,95 3,14% 1.585.765,00
19.03.2024 24,88 25,37 24,80 25,16 0,52% 1.467.187,00
18.03.2024 25,06 25,20 24,58 25,03 -0,16% 961.149,00
15.03.2024 25,27 25,61 24,96 25,07 -1,18% 1.096.048,00
14.03.2024 25,55 25,70 25,30 25,37 -1,09% 993.676,00
13.03.2024 25,22 25,66 25,22 25,65 1,14% 844.650,00
12.03.2024 25,51 25,70 25,20 25,36 -0,31% 978.110,00
11.03.2024 25,56 25,61 25,27 25,44 -0,86% 1.436.344,00
08.03.2024 26,08 26,15 25,45 25,66 -0,58% 559.463,00
07.03.2024 26,15 26,20 25,77 25,81 -0,27% 639.214,00
06.03.2024 26,01 26,01 25,47 25,88 -0,04% 473.148,00
05.03.2024 25,40 26,02 25,32 25,89 1,21% 559.106,00
04.03.2024 25,50 25,95 25,50 25,58 0,95% 770.468,00
01.03.2024 25,42 25,68 25,11 25,34 -0,16% 575.978,00
29.02.2024 25,26 25,43 24,99 25,38 1,48% 598.052,00
28.02.2024 25,33 25,45 25,01 25,01 -2,80% 652.345,00
27.02.2024 25,55 26,13 25,55 25,73 1,66% 966.110,00