205,100$
0,27%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 206,70 | 207,69 | 203,93 | 205,10 | 0,27% | 830.978,00 |
| 11.12.2025 | 199,54 | 205,19 | 199,54 | 204,54 | 1,96% | 1.048.678,00 |
| 10.12.2025 | 199,93 | 202,96 | 196,17 | 200,61 | 1,70% | 1.302.929,00 |
| 09.12.2025 | 199,88 | 200,99 | 195,23 | 197,25 | -1,42% | 1.920.554,00 |
| 08.12.2025 | 211,75 | 214,87 | 196,36 | 200,10 | -4,96% | 2.099.252,00 |
| 05.12.2025 | 212,82 | 215,25 | 207,88 | 210,55 | -0,25% | 558.413,00 |
| 04.12.2025 | 226,14 | 229,85 | 204,08 | 211,07 | -2,17% | 2.018.609,00 |
| 03.12.2025 | 216,19 | 218,30 | 213,00 | 215,76 | 0,48% | 1.430.013,00 |
| 02.12.2025 | 215,50 | 216,01 | 212,78 | 214,72 | 1,14% | 688.690,00 |
| 01.12.2025 | 214,48 | 215,97 | 212,18 | 212,31 | -1,70% | 911.405,00 |
| 28.11.2025 | 214,13 | 216,90 | 213,48 | 215,98 | 1,12% | 227.797,00 |
| 26.11.2025 | 214,79 | 215,94 | 211,62 | 213,58 | -0,36% | 406.303,00 |
| 25.11.2025 | 212,48 | 215,29 | 208,88 | 214,36 | 0,92% | 414.164,00 |
| 24.11.2025 | 214,34 | 214,34 | 209,55 | 212,40 | 1,05% | 938.282,00 |
| 20.11.2025 | 217,31 | 219,55 | 210,06 | 210,20 | -1,77% | 566.302,00 |
| 19.11.2025 | 214,23 | 214,80 | 209,09 | 213,98 | -0,16% | 550.990,00 |
| 18.11.2025 | 216,54 | 217,69 | 210,17 | 214,33 | -1,12% | 851.648,00 |
| 17.11.2025 | 221,48 | 223,28 | 214,67 | 216,75 | -0,69% | 948.368,00 |
| 13.11.2025 | 217,24 | 221,80 | 217,24 | 218,26 | -1,23% | 549.218,00 |
| 12.11.2025 | 220,05 | 222,79 | 218,50 | 220,97 | 0,60% | 435.780,00 |
| 11.11.2025 | 217,67 | 220,28 | 215,20 | 219,66 | 0,87% | 595.645,00 |
| 10.11.2025 | 219,09 | 219,87 | 216,28 | 217,77 | -0,12% | 519.759,00 |
| 07.11.2025 | 214,13 | 218,15 | 213,25 | 218,04 | 1,26% | 468.356,00 |
| 06.11.2025 | 219,21 | 219,34 | 213,46 | 215,32 | -2,23% | 703.096,00 |
| 05.11.2025 | 225,26 | 225,26 | 218,18 | 220,22 | -1,15% | 622.203,00 |
| 04.11.2025 | 226,01 | 226,74 | 219,95 | 222,78 | -2,29% | 822.261,00 |
| 03.11.2025 | 231,74 | 231,85 | 224,00 | 227,99 | -2,42% | 909.099,00 |
| 31.10.2025 | 237,96 | 239,40 | 232,02 | 233,64 | -1,18% | 605.751,00 |
| 30.10.2025 | 234,29 | 242,00 | 234,29 | 236,42 | -1,28% | 887.521,00 |
| 29.10.2025 | 252,75 | 253,80 | 238,40 | 239,49 | -5,35% | 1.876.351,00 |
| 28.10.2025 | 252,88 | 255,89 | 252,57 | 253,03 | -0,01% | 911.387,00 |
| 27.10.2025 | 252,91 | 255,40 | 252,32 | 253,05 | 1,00% | 749.928,00 |
| 24.10.2025 | 254,34 | 254,97 | 249,84 | 250,54 | -0,76% | 413.152,00 |
| 23.10.2025 | 250,23 | 254,17 | 248,50 | 252,47 | 0,89% | 358.640,00 |
| 22.10.2025 | 254,45 | 255,80 | 249,04 | 250,25 | -1,57% | 515.375,00 |
| 21.10.2025 | 253,87 | 254,66 | 250,24 | 254,23 | 0,10% | 493.277,00 |
| 20.10.2025 | 244,48 | 254,07 | 244,48 | 253,97 | 3,97% | 716.359,00 |
| 17.10.2025 | 244,76 | 246,32 | 242,67 | 244,28 | 0,19% | 412.499,00 |
| 16.10.2025 | 242,49 | 251,90 | 241,02 | 243,81 | 1,85% | 648.689,00 |
| 15.10.2025 | 240,70 | 243,51 | 239,32 | 239,38 | -0,33% | 644.656,00 |
| 14.10.2025 | 241,25 | 242,93 | 237,53 | 240,18 | -1,05% | 496.623,00 |
| 13.10.2025 | 239,00 | 242,86 | 238,29 | 242,74 | 1,51% | 524.645,00 |
| 10.10.2025 | 238,00 | 240,85 | 236,67 | 239,14 | 1,10% | 758.161,00 |
| 09.10.2025 | 230,63 | 237,39 | 229,63 | 236,53 | 2,53% | 561.215,00 |
| 08.10.2025 | 230,32 | 231,42 | 227,75 | 230,70 | 1,63% | 483.629,00 |
| 07.10.2025 | 233,48 | 233,50 | 224,05 | 227,00 | -2,55% | 513.919,00 |
| 06.10.2025 | 231,07 | 235,77 | 230,00 | 232,94 | 0,84% | 749.376,00 |
| 02.10.2025 | 230,43 | 232,03 | 229,15 | 231,01 | 0,34% | 656.477,00 |
| 01.10.2025 | 229,98 | 233,96 | 228,99 | 230,23 | 0,16% | 939.185,00 |
| 30.09.2025 | 231,96 | 232,14 | 227,61 | 229,86 | -0,83% | 849.230,00 |
| 29.09.2025 | 232,52 | 232,58 | 230,16 | 231,79 | 0,61% | 628.555,00 |
| 26.09.2025 | 235,05 | 235,05 | 230,15 | 230,39 | -1,77% | 702.599,00 |
| 25.09.2025 | 235,25 | 236,99 | 233,14 | 234,54 | -0,90% | 439.654,00 |
| 24.09.2025 | 242,36 | 244,82 | 236,01 | 236,67 | -2,18% | 956.068,00 |
| 23.09.2025 | 244,50 | 244,73 | 239,72 | 241,95 | -1,08% | 550.932,00 |
| 22.09.2025 | 242,58 | 246,09 | 242,50 | 244,60 | -0,07% | 574.344,00 |
| 19.09.2025 | 248,50 | 249,15 | 243,38 | 244,77 | -0,76% | 1.328.717,00 |
| 18.09.2025 | 248,30 | 250,69 | 245,68 | 246,64 | -0,12% | 503.029,00 |
| 17.09.2025 | 245,74 | 250,40 | 244,30 | 246,94 | 0,22% | 677.807,00 |
| 16.09.2025 | 250,51 | 251,06 | 240,35 | 246,40 | -1,93% | 1.129.640,00 |
| 15.09.2025 | 251,07 | 255,91 | 250,36 | 251,24 | -0,67% | 647.830,00 |
| 12.09.2025 | 253,88 | 254,22 | 251,43 | 252,94 | -0,10% | 535.859,00 |
| 11.09.2025 | 254,44 | 254,87 | 250,38 | 253,19 | 0,06% | 524.539,00 |
| 10.09.2025 | 255,44 | 259,00 | 251,06 | 253,04 | -1,14% | 751.252,00 |
| 09.09.2025 | 261,90 | 262,93 | 252,81 | 255,96 | -2,26% | 821.379,00 |
| 08.09.2025 | 261,79 | 264,13 | 259,47 | 261,88 | 0,45% | 1.671.164,00 |
| 05.09.2025 | 263,99 | 272,60 | 243,36 | 260,71 | 20,15% | 3.188.452,00 |
| 04.09.2025 | 218,04 | 219,00 | 212,46 | 216,99 | -1,03% | 1.256.638,00 |
| 03.09.2025 | 217,21 | 219,51 | 215,23 | 219,25 | 0,82% | 707.993,00 |
| 02.09.2025 | 214,32 | 217,93 | 214,10 | 217,46 | 0,20% | 631.419,00 |
| 29.08.2025 | 218,15 | 218,60 | 215,00 | 217,02 | -0,77% | 558.312,00 |
| 28.08.2025 | 217,31 | 221,11 | 216,96 | 218,71 | 1,06% | 649.112,00 |
| 27.08.2025 | 213,00 | 216,93 | 212,99 | 216,42 | 2,02% | 570.152,00 |
| 26.08.2025 | 210,17 | 213,85 | 210,17 | 212,14 | 0,37% | 585.061,00 |
| 25.08.2025 | 215,99 | 215,99 | 211,23 | 211,36 | -1,23% | 434.000,00 |
| 22.08.2025 | 211,29 | 215,58 | 210,74 | 213,99 | 0,41% | 514.979,00 |
| 21.08.2025 | 215,10 | 215,43 | 211,07 | 213,11 | -1,41% | 493.490,00 |
| 20.08.2025 | 213,09 | 217,23 | 212,51 | 216,15 | 1,19% | 662.502,00 |
| 19.08.2025 | 216,47 | 217,42 | 212,10 | 213,60 | -0,66% | 647.248,00 |
| 18.08.2025 | 211,76 | 215,12 | 211,36 | 215,01 | 1,69% | 577.059,00 |
| 15.08.2025 | 208,06 | 212,71 | 208,06 | 211,43 | 1,22% | 656.004,00 |
| 14.08.2025 | 208,49 | 210,90 | 207,35 | 208,89 | -0,06% | 589.034,00 |
| 13.08.2025 | 209,26 | 209,93 | 205,63 | 209,01 | 0,55% | 720.257,00 |
| 12.08.2025 | 208,92 | 209,69 | 206,07 | 207,87 | -0,50% | 578.189,00 |
| 11.08.2025 | 211,68 | 215,26 | 208,83 | 208,91 | -2,04% | 691.502,00 |
| 08.08.2025 | 216,49 | 218,09 | 212,80 | 213,27 | -1,91% | 485.746,00 |
| 07.08.2025 | 226,75 | 226,75 | 211,00 | 217,43 | -3,61% | 925.100,00 |
| 06.08.2025 | 223,71 | 225,58 | 221,59 | 225,57 | 1,13% | 425.051,00 |
| 05.08.2025 | 225,76 | 226,95 | 222,97 | 223,06 | -1,38% | 405.735,00 |
| 04.08.2025 | 224,99 | 226,36 | 224,29 | 226,19 | 1,49% | 559.094,00 |
| 01.08.2025 | 223,66 | 224,41 | 218,27 | 222,88 | -1,48% | 530.490,00 |
| 31.07.2025 | 226,90 | 229,12 | 224,99 | 226,22 | 0,24% | 643.196,00 |
| 30.07.2025 | 224,52 | 227,83 | 223,17 | 225,67 | 0,49% | 478.542,00 |
| 29.07.2025 | 227,50 | 229,98 | 222,47 | 224,58 | -1,16% | 650.765,00 |
| 28.07.2025 | 224,10 | 227,38 | 222,15 | 227,21 | 1,71% | 647.006,00 |
| 25.07.2025 | 223,00 | 226,01 | 223,00 | 223,38 | -0,17% | 634.920,00 |
| 24.07.2025 | 223,04 | 226,54 | 222,85 | 223,76 | 0,01% | 577.998,00 |
| 23.07.2025 | 224,69 | 225,91 | 221,45 | 223,73 | 0,25% | 461.519,00 |
| 22.07.2025 | 222,17 | 225,22 | 222,00 | 223,18 | 0,30% | 657.604,00 |
| 21.07.2025 | 221,83 | 225,12 | 219,96 | 222,52 | 0,31% | 690.669,00 |