16,470$
-1,08%
Echtzeit-Aktienkurs Guild Holdings Co
Bid:
Ask:
Aktienkurse zur Guild Holdings Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 16,37 | 16,56 | 16,14 | 16,47 | -1,08% | 4.932,00 |
| 12.09.2024 | 16,49 | 16,67 | 16,32 | 16,65 | 1,09% | 14.018,00 |
| 11.09.2024 | 16,17 | 16,63 | 16,00 | 16,47 | 0,55% | 5.314,00 |
| 10.09.2024 | 16,31 | 16,69 | 16,31 | 16,38 | -1,62% | 6.587,00 |
| 09.09.2024 | 15,68 | 16,65 | 15,36 | 16,65 | 3,93% | 10.483,00 |
| 06.09.2024 | 15,86 | 16,62 | 15,37 | 16,02 | 0,31% | 21.125,00 |
| 05.09.2024 | 16,96 | 16,96 | 15,96 | 15,97 | -4,03% | 6.016,00 |
| 04.09.2024 | 16,54 | 16,78 | 16,23 | 16,64 | 2,02% | 14.094,00 |
| 03.09.2024 | 15,20 | 17,45 | 14,94 | 16,31 | 7,73% | 39.437,00 |
| 30.08.2024 | 15,20 | 15,27 | 14,90 | 15,14 | -0,66% | 8.449,00 |
| 29.08.2024 | 15,54 | 16,08 | 15,24 | 15,24 | -4,27% | 17.522,00 |
| 28.08.2024 | 16,86 | 16,90 | 15,80 | 15,92 | -5,74% | 25.402,00 |
| 27.08.2024 | 16,82 | 17,64 | 16,82 | 16,89 | 1,93% | 22.072,00 |
| 26.08.2024 | 17,19 | 18,26 | 16,57 | 16,57 | -3,61% | 36.595,00 |
| 23.08.2024 | 16,88 | 17,29 | 16,59 | 17,19 | 1,78% | 10.321,00 |
| 22.08.2024 | 17,08 | 17,24 | 16,69 | 16,89 | -0,30% | 17.481,00 |
| 21.08.2024 | 16,91 | 17,27 | 16,50 | 16,94 | 0,00% | 9.989,00 |
| 20.08.2024 | 16,35 | 16,94 | 16,13 | 16,94 | 5,02% | 11.792,00 |
| 19.08.2024 | 15,39 | 16,21 | 15,29 | 16,13 | 3,20% | 15.766,00 |
| 16.08.2024 | 14,67 | 15,63 | 14,62 | 15,63 | 6,91% | 17.954,00 |
| 15.08.2024 | 14,80 | 15,09 | 14,55 | 14,62 | -3,69% | 10.751,00 |
| 14.08.2024 | 16,50 | 16,50 | 15,04 | 15,18 | -6,18% | 16.967,00 |
| 13.08.2024 | 17,08 | 17,34 | 16,18 | 16,18 | -5,27% | 27.150,00 |
| 12.08.2024 | 16,71 | 17,20 | 16,71 | 17,08 | 1,73% | 8.334,00 |
| 09.08.2024 | 16,00 | 17,10 | 15,71 | 16,79 | 5,53% | 18.481,00 |
| 08.08.2024 | 14,35 | 16,00 | 14,35 | 15,91 | 10,03% | 7.178,00 |
| 07.08.2024 | 14,24 | 14,64 | 14,24 | 14,46 | 3,29% | 1.003,00 |
| 06.08.2024 | 14,15 | 14,24 | 13,81 | 14,00 | -0,64% | 6.667,00 |
| 05.08.2024 | 13,78 | 14,11 | 13,75 | 14,09 | 0,93% | 8.848,00 |
| 02.08.2024 | 13,99 | 13,99 | 13,96 | 13,96 | 0,00% | 407,00 |
| 01.08.2024 | 14,00 | 14,13 | 13,96 | 13,96 | -0,85% | 230.754,00 |
| 31.07.2024 | 14,02 | 14,13 | 14,00 | 14,08 | -0,35% | 5.846,00 |
| 30.07.2024 | 14,16 | 14,17 | 14,13 | 14,13 | -0,42% | 5.538,00 |
| 29.07.2024 | 14,32 | 14,46 | 14,14 | 14,19 | -2,41% | 15.796,00 |
| 26.07.2024 | 14,21 | 14,54 | 14,16 | 14,54 | 2,61% | 8.227,00 |
| 25.07.2024 | 14,03 | 14,34 | 14,03 | 14,17 | 0,21% | 3.147,00 |
| 24.07.2024 | 14,49 | 14,55 | 13,92 | 14,14 | -2,15% | 3.299,00 |
| 23.07.2024 | 14,37 | 14,45 | 14,29 | 14,45 | 0,21% | 6.410,00 |
| 22.07.2024 | 14,14 | 14,56 | 14,14 | 14,42 | 1,91% | 22.023,00 |
| 19.07.2024 | 14,24 | 14,79 | 14,15 | 14,15 | -0,56% | 3.295,00 |
| 18.07.2024 | 14,37 | 14,75 | 14,20 | 14,23 | -0,84% | 13.606,00 |
| 17.07.2024 | 14,29 | 14,80 | 14,16 | 14,35 | 0,28% | 19.180,00 |
| 16.07.2024 | 14,31 | 14,62 | 13,94 | 14,31 | 1,49% | 29.502,00 |
| 15.07.2024 | 13,86 | 14,10 | 13,86 | 14,10 | -3,23% | 10.038,00 |
| 12.07.2024 | 14,59 | 14,59 | 14,57 | 14,57 | 1,11% | 853,00 |
| 11.07.2024 | 14,08 | 14,51 | 14,08 | 14,41 | 2,64% | 6.874,00 |
| 10.07.2024 | 14,03 | 14,50 | 14,03 | 14,04 | -1,13% | 8.590,00 |
| 09.07.2024 | 14,30 | 14,59 | 14,20 | 14,20 | -0,07% | 10.517,00 |
| 08.07.2024 | 14,45 | 14,73 | 14,20 | 14,21 | -1,66% | 15.497,00 |
| 05.07.2024 | 14,51 | 14,94 | 14,44 | 14,45 | 0,07% | 7.444,00 |
| 03.07.2024 | 14,45 | 14,95 | 14,20 | 14,44 | 1,83% | 9.972,00 |
| 02.07.2024 | 13,71 | 14,74 | 13,63 | 14,18 | 2,53% | 14.463,00 |
| 01.07.2024 | 15,15 | 15,61 | 13,74 | 13,83 | -6,49% | 50.057,00 |
| 28.06.2024 | 15,74 | 15,74 | 14,79 | 14,79 | -4,89% | 12.443,00 |
| 27.06.2024 | 15,08 | 15,55 | 14,59 | 15,55 | 4,50% | 5.243,00 |
| 26.06.2024 | 14,66 | 14,88 | 14,66 | 14,88 | -0,13% | 682,00 |
| 25.06.2024 | 14,98 | 15,08 | 14,90 | 14,90 | -1,26% | 4.100,00 |
| 24.06.2024 | 15,00 | 15,09 | 14,50 | 15,09 | 0,07% | 8.727,00 |
| 21.06.2024 | 15,32 | 15,50 | 14,69 | 15,08 | -1,44% | 12.483,00 |
| 20.06.2024 | 14,46 | 15,62 | 14,46 | 15,30 | 4,08% | 6.861,00 |
| 18.06.2024 | 15,01 | 15,31 | 14,30 | 14,70 | -1,54% | 8.450,00 |
| 17.06.2024 | 14,41 | 14,93 | 14,10 | 14,93 | 2,40% | 9.146,00 |
| 14.06.2024 | 15,14 | 15,14 | 14,58 | 14,58 | -1,35% | 3.036,00 |
| 13.06.2024 | 15,01 | 15,01 | 14,78 | 14,78 | -2,76% | 1.574,00 |
| 12.06.2024 | 14,43 | 15,60 | 14,43 | 15,20 | 3,19% | 11.370,00 |
| 11.06.2024 | 14,37 | 14,87 | 14,37 | 14,73 | 1,59% | 6.142,00 |
| 10.06.2024 | 14,50 | 14,72 | 14,50 | 14,50 | 0,00% | 4.943,00 |
| 07.06.2024 | 14,86 | 14,86 | 14,50 | 14,50 | -2,95% | 2.225,00 |
| 06.06.2024 | 16,69 | 16,69 | 14,75 | 14,94 | -6,04% | 24.858,00 |
| 05.06.2024 | 15,04 | 17,24 | 14,66 | 15,90 | 7,07% | 89.585,00 |
| 04.06.2024 | 14,93 | 14,93 | 14,47 | 14,85 | 3,05% | 2.551,00 |
| 03.06.2024 | 14,50 | 14,55 | 14,39 | 14,41 | -0,83% | 5.581,00 |
| 31.05.2024 | 15,46 | 15,80 | 14,53 | 14,53 | -7,45% | 22.005,00 |
| 30.05.2024 | 14,41 | 16,00 | 14,41 | 15,70 | 10,33% | 17.202,00 |
| 29.05.2024 | 13,90 | 14,29 | 13,90 | 14,23 | 2,15% | 4.013,00 |
| 28.05.2024 | 14,15 | 14,16 | 13,93 | 13,93 | -2,25% | 2.484,00 |
| 24.05.2024 | 14,12 | 14,25 | 14,12 | 14,25 | 0,00% | 1.334,00 |
| 23.05.2024 | 13,52 | 14,32 | 13,52 | 14,25 | 0,00% | 6.161,00 |
| 22.05.2024 | 14,61 | 14,61 | 14,17 | 14,25 | -4,68% | 3.578,00 |
| 21.05.2024 | 13,50 | 15,10 | 13,50 | 14,95 | 10,74% | 37.192,00 |
| 20.05.2024 | 13,96 | 14,01 | 13,50 | 13,50 | -3,98% | 3.866,00 |
| 17.05.2024 | 13,82 | 14,40 | 13,82 | 14,06 | -0,92% | 3.681,00 |
| 16.05.2024 | 14,47 | 14,86 | 14,19 | 14,19 | -3,86% | 9.013,00 |
| 15.05.2024 | 15,21 | 15,21 | 14,70 | 14,76 | 1,65% | 5.596,00 |
| 14.05.2024 | 14,31 | 14,80 | 14,09 | 14,52 | -1,63% | 6.436,00 |
| 13.05.2024 | 15,00 | 15,00 | 13,80 | 14,76 | -1,80% | 23.769,00 |
| 10.05.2024 | 14,50 | 15,03 | 14,50 | 15,03 | 4,09% | 5.308,00 |
| 09.05.2024 | 14,13 | 14,74 | 14,13 | 14,44 | 2,34% | 828,00 |
| 08.05.2024 | 13,77 | 14,25 | 13,77 | 14,11 | 1,73% | 4.966,00 |
| 07.05.2024 | 13,69 | 14,15 | 13,69 | 13,87 | 2,59% | 4.373,00 |
| 06.05.2024 | 13,95 | 13,95 | 13,50 | 13,52 | -3,29% | 3.327,00 |
| 03.05.2024 | 13,71 | 14,09 | 13,71 | 13,98 | -0,43% | 1.191,00 |
| 02.05.2024 | 13,49 | 14,04 | 13,49 | 14,04 | 3,24% | 1.288,00 |
| 01.05.2024 | 13,49 | 13,60 | 13,49 | 13,60 | 0,82% | 13.659,00 |
| 30.04.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,00% | 2.036,00 |
| 29.04.2024 | 13,60 | 13,60 | 13,49 | 13,49 | -1,03% | 2.242,00 |
| 26.04.2024 | 13,50 | 13,75 | 13,50 | 13,63 | 0,96% | 5.140,00 |
| 25.04.2024 | 13,50 | 13,59 | 13,50 | 13,50 | 0,00% | 2.957,00 |
| 24.04.2024 | 13,50 | 13,71 | 13,50 | 13,50 | -0,44% | 6.712,00 |
| 23.04.2024 | 13,41 | 13,75 | 13,41 | 13,56 | 0,44% | 1.477,00 |