186,040$
-0,12%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 186,51 | 187,61 | 184,66 | 186,04 | -0,12% | 609.614,00 |
| 31.10.2024 | 187,63 | 188,77 | 185,82 | 186,26 | -1,73% | 697.023,00 |
| 30.10.2024 | 187,74 | 190,74 | 187,74 | 189,53 | 0,72% | 744.784,00 |
| 29.10.2024 | 187,82 | 189,79 | 187,62 | 188,17 | 0,07% | 496.591,00 |
| 28.10.2024 | 188,18 | 188,62 | 187,14 | 188,03 | 0,49% | 478.700,00 |
| 25.10.2024 | 188,69 | 189,75 | 187,00 | 187,11 | -0,50% | 590.680,00 |
| 24.10.2024 | 187,80 | 189,53 | 187,23 | 188,05 | 0,62% | 569.334,00 |
| 23.10.2024 | 186,56 | 187,07 | 185,38 | 186,89 | -0,15% | 738.769,00 |
| 22.10.2024 | 188,14 | 188,79 | 186,46 | 187,18 | -0,98% | 558.350,00 |
| 21.10.2024 | 188,78 | 190,11 | 187,79 | 189,04 | -0,03% | 622.552,00 |
| 18.10.2024 | 187,68 | 190,14 | 187,19 | 189,09 | -0,03% | 824.515,00 |
| 17.10.2024 | 191,08 | 191,20 | 188,08 | 189,14 | -0,66% | 983.032,00 |
| 16.10.2024 | 190,25 | 191,48 | 187,02 | 190,39 | 1,17% | 3.320.312,00 |
| 15.10.2024 | 185,66 | 189,42 | 185,25 | 188,19 | 0,14% | 1.111.781,00 |
| 14.10.2024 | 187,26 | 188,47 | 185,46 | 187,92 | 1,13% | 777.620,00 |
| 11.10.2024 | 185,20 | 187,85 | 184,63 | 185,82 | 1,34% | 995.916,00 |
| 10.10.2024 | 183,22 | 184,38 | 181,72 | 183,37 | -0,71% | 718.794,00 |
| 09.10.2024 | 182,71 | 185,20 | 182,01 | 184,68 | 1,11% | 847.043,00 |
| 08.10.2024 | 183,91 | 184,89 | 182,52 | 182,65 | 0,26% | 855.291,00 |
| 07.10.2024 | 183,68 | 184,58 | 181,85 | 182,17 | -1,11% | 606.117,00 |
| 04.10.2024 | 184,16 | 184,96 | 182,66 | 184,22 | 1,05% | 618.728,00 |
| 03.10.2024 | 181,83 | 182,84 | 180,80 | 182,31 | 1,08% | 471.225,00 |
| 02.10.2024 | 180,50 | 182,16 | 179,80 | 180,36 | -0,35% | 719.449,00 |
| 01.10.2024 | 182,69 | 182,69 | 178,71 | 180,99 | -1,07% | 972.089,00 |
| 30.09.2024 | 177,35 | 183,23 | 177,35 | 182,94 | 2,79% | 1.114.844,00 |
| 27.09.2024 | 177,16 | 177,99 | 175,73 | 177,97 | 0,68% | 698.006,00 |
| 26.09.2024 | 179,10 | 179,13 | 175,15 | 176,76 | 0,00% | 655.606,00 |
| 25.09.2024 | 175,98 | 177,35 | 175,28 | 176,76 | 0,40% | 491.814,00 |
| 24.09.2024 | 174,93 | 176,09 | 173,34 | 176,05 | 1,20% | 1.095.101,00 |
| 23.09.2024 | 174,59 | 175,09 | 173,48 | 173,97 | -0,33% | 639.861,00 |
| 20.09.2024 | 174,78 | 176,00 | 172,86 | 174,54 | -0,06% | 1.229.090,00 |
| 19.09.2024 | 173,88 | 174,68 | 171,38 | 174,65 | 1,29% | 803.970,00 |
| 18.09.2024 | 172,17 | 173,08 | 170,70 | 172,43 | -0,35% | 938.921,00 |
| 17.09.2024 | 172,29 | 173,72 | 170,72 | 173,03 | 0,16% | 890.445,00 |
| 16.09.2024 | 171,81 | 173,19 | 171,12 | 172,76 | 0,55% | 660.740,00 |
| 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 |