171,810$
1,18%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 169,88 | 171,95 | 168,26 | 171,81 | 1,18% | 732.137,00 |
| 12.09.2024 | 168,80 | 170,44 | 167,70 | 169,80 | 1,03% | 713.568,00 |
| 11.09.2024 | 166,36 | 169,29 | 166,36 | 168,07 | 0,36% | 815.628,00 |
| 10.09.2024 | 169,20 | 169,50 | 165,75 | 167,46 | -0,37% | 1.041.107,00 |
| 09.09.2024 | 163,21 | 168,55 | 162,72 | 168,08 | 3,93% | 1.294.127,00 |
| 06.09.2024 | 169,29 | 171,74 | 159,00 | 161,72 | 12,36% | 3.636.970,00 |
| 05.09.2024 | 145,46 | 146,80 | 142,94 | 143,93 | -2,14% | 1.256.970,00 |
| 04.09.2024 | 145,00 | 147,59 | 143,22 | 147,08 | 0,64% | 1.576.508,00 |
| 03.09.2024 | 148,88 | 150,20 | 145,62 | 146,14 | -1,77% | 938.073,00 |
| 30.08.2024 | 148,24 | 149,33 | 147,02 | 148,77 | 0,86% | 1.038.286,00 |
| 29.08.2024 | 147,81 | 149,40 | 147,19 | 147,50 | 0,16% | 523.469,00 |
| 28.08.2024 | 146,83 | 148,35 | 146,22 | 147,26 | -0,22% | 433.415,00 |
| 27.08.2024 | 146,05 | 148,25 | 146,05 | 147,58 | 0,10% | 469.008,00 |
| 26.08.2024 | 146,15 | 148,53 | 145,69 | 147,43 | 1,10% | 619.119,00 |
| 23.08.2024 | 147,44 | 147,72 | 145,01 | 145,82 | -0,53% | 749.907,00 |
| 22.08.2024 | 148,38 | 149,71 | 146,41 | 146,60 | -1,09% | 514.162,00 |
| 21.08.2024 | 146,97 | 148,48 | 146,97 | 148,21 | 0,88% | 617.679,00 |
| 20.08.2024 | 149,03 | 149,46 | 146,84 | 146,92 | -1,00% | 521.051,00 |
| 19.08.2024 | 148,08 | 148,40 | 147,45 | 148,40 | 0,38% | 431.679,00 |
| 16.08.2024 | 147,07 | 148,42 | 146,75 | 147,84 | 0,35% | 565.158,00 |
| 15.08.2024 | 147,47 | 148,65 | 146,71 | 147,33 | 0,72% | 386.313,00 |
| 14.08.2024 | 147,40 | 147,40 | 145,36 | 146,28 | -0,27% | 505.119,00 |
| 13.08.2024 | 146,86 | 147,87 | 144,66 | 146,67 | 0,60% | 592.234,00 |
| 12.08.2024 | 146,91 | 148,69 | 145,40 | 145,80 | -0,60% | 437.114,00 |
| 09.08.2024 | 145,15 | 147,48 | 144,19 | 146,68 | 1,26% | 551.236,00 |
| 08.08.2024 | 143,05 | 145,77 | 141,03 | 144,85 | 2,99% | 476.580,00 |
| 07.08.2024 | 143,79 | 145,22 | 140,61 | 140,64 | -0,96% | 410.132,00 |
| 06.08.2024 | 141,44 | 143,82 | 139,45 | 142,00 | 1,42% | 500.997,00 |
| 05.08.2024 | 135,33 | 141,52 | 132,01 | 140,01 | -2,71% | 1.144.335,00 |
| 02.08.2024 | 144,19 | 145,32 | 142,41 | 143,91 | -3,39% | 1.061.273,00 |
| 01.08.2024 | 150,39 | 152,10 | 147,68 | 148,96 | -0,74% | 634.789,00 |
| 31.07.2024 | 151,38 | 153,85 | 147,76 | 150,07 | 0,25% | 663.457,00 |
| 30.07.2024 | 149,40 | 150,72 | 147,86 | 149,70 | 0,75% | 1.004.188,00 |
| 29.07.2024 | 149,09 | 150,21 | 148,07 | 148,58 | 0,39% | 924.130,00 |
| 26.07.2024 | 146,26 | 148,36 | 146,09 | 148,01 | 2,36% | 894.917,00 |
| 25.07.2024 | 144,56 | 147,70 | 142,46 | 144,60 | 0,27% | 737.145,00 |
| 24.07.2024 | 144,52 | 146,28 | 143,71 | 144,21 | -1,17% | 635.275,00 |
| 23.07.2024 | 145,28 | 146,96 | 144,12 | 145,91 | 0,91% | 541.231,00 |
| 22.07.2024 | 143,79 | 145,35 | 143,09 | 144,59 | 2,14% | 874.745,00 |
| 19.07.2024 | 139,12 | 141,59 | 138,42 | 141,56 | 0,98% | 603.310,00 |
| 18.07.2024 | 140,99 | 141,77 | 138,30 | 140,18 | -0,42% | 653.388,00 |
| 17.07.2024 | 140,09 | 143,43 | 139,55 | 140,77 | -0,96% | 654.557,00 |
| 16.07.2024 | 141,87 | 143,60 | 141,40 | 142,14 | 0,65% | 576.475,00 |
| 15.07.2024 | 139,00 | 142,58 | 138,14 | 141,22 | 2,28% | 761.277,00 |
| 12.07.2024 | 136,63 | 139,77 | 136,63 | 138,07 | 0,75% | 564.920,00 |
| 11.07.2024 | 138,97 | 139,74 | 137,02 | 137,04 | -0,60% | 407.035,00 |
| 10.07.2024 | 138,73 | 138,73 | 135,98 | 137,87 | -0,71% | 544.243,00 |
| 09.07.2024 | 139,88 | 139,88 | 137,16 | 138,86 | -0,75% | 603.929,00 |
| 08.07.2024 | 138,85 | 139,99 | 137,87 | 139,91 | 0,40% | 450.553,00 |
| 05.07.2024 | 139,00 | 139,88 | 138,73 | 139,35 | 0,17% | 324.616,00 |
| 03.07.2024 | 138,61 | 140,55 | 138,61 | 139,12 | 0,23% | 377.504,00 |
| 02.07.2024 | 138,65 | 139,90 | 138,08 | 138,80 | -0,14% | 427.890,00 |
| 01.07.2024 | 137,36 | 139,16 | 136,68 | 138,99 | 0,80% | 500.552,00 |
| 28.06.2024 | 137,74 | 139,91 | 137,38 | 137,89 | 0,50% | 1.432.508,00 |
| 27.06.2024 | 136,48 | 138,45 | 135,65 | 137,20 | 1,74% | 649.593,00 |
| 26.06.2024 | 136,36 | 136,71 | 134,38 | 134,86 | -1,43% | 576.123,00 |
| 25.06.2024 | 135,99 | 137,79 | 134,66 | 136,81 | 1,24% | 517.000,00 |
| 24.06.2024 | 136,74 | 137,04 | 135,12 | 135,14 | -1,57% | 435.138,00 |
| 21.06.2024 | 135,76 | 137,95 | 134,40 | 137,30 | 1,25% | 999.869,00 |
| 20.06.2024 | 134,20 | 135,64 | 133,53 | 135,61 | 0,07% | 587.957,00 |
| 18.06.2024 | 135,00 | 135,99 | 133,39 | 135,51 | -0,18% | 686.078,00 |
| 17.06.2024 | 132,77 | 136,84 | 131,82 | 135,75 | 1,97% | 585.085,00 |
| 14.06.2024 | 133,39 | 133,84 | 131,88 | 133,13 | 0,11% | 466.562,00 |
| 13.06.2024 | 135,25 | 135,25 | 131,87 | 132,99 | -1,67% | 603.151,00 |
| 12.06.2024 | 137,24 | 138,15 | 133,64 | 135,25 | -0,55% | 612.650,00 |
| 11.06.2024 | 132,33 | 136,44 | 132,33 | 136,00 | 2,87% | 894.393,00 |
| 10.06.2024 | 130,34 | 132,97 | 129,90 | 132,21 | 1,72% | 780.534,00 |
| 07.06.2024 | 129,97 | 132,36 | 129,02 | 129,98 | -0,54% | 737.107,00 |
| 06.06.2024 | 128,63 | 131,66 | 126,54 | 130,68 | 2,53% | 1.458.661,00 |
| 05.06.2024 | 123,59 | 129,09 | 117,69 | 127,46 | 17,96% | 3.369.643,00 |
| 04.06.2024 | 109,83 | 111,01 | 107,65 | 108,05 | -1,49% | 1.440.965,00 |
| 03.06.2024 | 114,64 | 114,64 | 109,09 | 109,68 | -3,72% | 1.236.330,00 |
| 31.05.2024 | 113,49 | 114,92 | 110,89 | 113,92 | 0,35% | 1.122.542,00 |
| 30.05.2024 | 118,70 | 118,96 | 113,38 | 113,52 | -5,34% | 774.588,00 |
| 29.05.2024 | 118,73 | 120,66 | 118,73 | 119,93 | -0,49% | 297.184,00 |
| 28.05.2024 | 121,05 | 121,62 | 120,15 | 120,52 | -0,33% | 335.027,00 |
| 24.05.2024 | 120,77 | 121,15 | 118,59 | 120,92 | -0,35% | 405.620,00 |
| 23.05.2024 | 124,07 | 124,30 | 120,75 | 121,35 | -1,35% | 256.366,00 |
| 22.05.2024 | 123,49 | 124,24 | 122,00 | 123,01 | -0,32% | 487.306,00 |
| 21.05.2024 | 124,13 | 125,35 | 123,12 | 123,40 | -1,18% | 587.082,00 |
| 20.05.2024 | 123,16 | 124,89 | 122,47 | 124,87 | 1,59% | 331.837,00 |
| 17.05.2024 | 122,00 | 122,95 | 121,15 | 122,92 | 1,01% | 295.023,00 |
| 16.05.2024 | 123,28 | 123,85 | 121,52 | 121,69 | -1,66% | 444.065,00 |
| 15.05.2024 | 120,05 | 123,98 | 120,05 | 123,75 | 3,91% | 633.323,00 |
| 14.05.2024 | 116,58 | 119,28 | 116,22 | 119,09 | 2,39% | 521.478,00 |
| 13.05.2024 | 117,30 | 117,30 | 115,59 | 116,31 | -0,21% | 282.223,00 |
| 10.05.2024 | 117,17 | 117,99 | 116,29 | 116,56 | -0,44% | 332.009,00 |
| 09.05.2024 | 116,53 | 117,29 | 116,02 | 117,07 | 0,84% | 236.240,00 |
| 08.05.2024 | 116,40 | 117,12 | 115,72 | 116,09 | -0,48% | 409.324,00 |
| 07.05.2024 | 115,33 | 117,05 | 115,24 | 116,65 | -0,06% | 410.470,00 |
| 06.05.2024 | 114,36 | 116,74 | 114,29 | 116,72 | 3,00% | 379.373,00 |
| 03.05.2024 | 114,62 | 115,21 | 113,14 | 113,32 | 0,03% | 237.595,00 |
| 02.05.2024 | 111,69 | 113,38 | 110,47 | 113,29 | 2,25% | 418.266,00 |
| 01.05.2024 | 111,15 | 113,29 | 109,29 | 110,80 | 0,36% | 491.099,00 |
| 30.04.2024 | 112,30 | 113,28 | 110,36 | 110,40 | -2,15% | 668.408,00 |
| 29.04.2024 | 114,02 | 114,77 | 112,82 | 112,83 | -0,63% | 462.633,00 |
| 26.04.2024 | 113,08 | 114,69 | 112,70 | 113,55 | 1,40% | 260.769,00 |
| 25.04.2024 | 111,94 | 112,56 | 110,79 | 111,98 | -1,35% | 515.018,00 |
| 24.04.2024 | 114,63 | 115,23 | 112,66 | 113,51 | -0,24% | 377.289,00 |
| 23.04.2024 | 110,41 | 114,22 | 110,41 | 113,78 | 3,63% | 516.618,00 |