167,320$
1,54%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 165,90 | 168,13 | 165,50 | 167,32 | 1,54% | 818.472,00 |
| 08.10.2026 | 167,25 | 167,25 | 161,33 | 164,78 | 0,49% | 818.246,00 |
| 07.10.2026 | 162,01 | 165,47 | 160,04 | 163,98 | -0,33% | 1.727.511,00 |
| 06.10.2026 | 165,00 | 167,00 | 162,54 | 164,52 | 0,79% | 1.223.476,00 |
| 05.10.2026 | 152,52 | 163,99 | 152,52 | 163,23 | 7,28% | 2.111.104,00 |
| 02.10.2026 | 155,67 | 156,12 | 150,94 | 152,15 | -2,04% | 1.205.211,00 |
| 01.10.2026 | 149,00 | 157,50 | 146,85 | 155,32 | 8,94% | 1.556.662,00 |
| 30.09.2026 | 143,33 | 146,24 | 141,50 | 142,58 | 0,04% | 1.096.475,00 |
| 29.09.2026 | 144,39 | 145,93 | 139,05 | 142,52 | -1,83% | 1.386.033,00 |
| 28.09.2026 | 142,65 | 145,84 | 139,14 | 145,18 | -0,26% | 1.132.676,00 |
| 25.09.2026 | 151,00 | 152,97 | 144,13 | 145,56 | -3,60% | 991.330,00 |
| 24.09.2026 | 152,66 | 154,99 | 150,01 | 151,00 | -1,24% | 971.848,00 |
| 23.09.2026 | 153,79 | 155,45 | 150,11 | 152,89 | 1,62% | 687.160,00 |
| 22.09.2026 | 152,09 | 152,57 | 147,22 | 150,46 | 0,72% | 1.057.462,00 |
| 21.09.2026 | 145,92 | 150,15 | 143,86 | 149,38 | 3,53% | 990.766,00 |
| 18.09.2026 | 144,98 | 145,61 | 140,11 | 144,29 | -0,48% | 2.112.065,00 |
| 17.09.2026 | 145,00 | 146,00 | 142,23 | 144,98 | -1,19% | 1.240.243,00 |
| 16.09.2026 | 146,59 | 150,52 | 146,16 | 146,73 | -1,44% | 1.377.234,00 |
| 15.09.2026 | 149,00 | 152,29 | 147,77 | 148,88 | -2,69% | 1.527.476,00 |
| 14.09.2026 | 145,87 | 154,04 | 145,32 | 153,00 | 8,57% | 1.686.098,00 |
| 11.09.2026 | 138,81 | 142,44 | 137,44 | 140,92 | 0,59% | 1.985.549,00 |
| 10.09.2026 | 142,60 | 147,22 | 139,70 | 140,09 | -1,51% | 1.300.920,00 |
| 09.09.2026 | 147,76 | 148,33 | 142,07 | 142,24 | -4,99% | 2.045.991,00 |
| 08.09.2026 | 160,52 | 161,81 | 147,76 | 149,71 | -7,83% | 2.831.356,00 |
| 04.09.2026 | 167,55 | 168,89 | 157,05 | 162,42 | -19,93% | 4.709.354,00 |
| 03.09.2026 | 198,00 | 204,41 | 197,11 | 202,86 | 5,24% | 1.856.910,00 |
| 02.09.2026 | 199,38 | 201,06 | 188,73 | 192,76 | -4,14% | 1.812.725,00 |
| 01.09.2026 | 201,97 | 205,27 | 199,32 | 201,09 | -1,79% | 1.128.484,00 |
| 31.08.2026 | 204,44 | 207,49 | 203,71 | 204,75 | -0,53% | 1.321.328,00 |
| 28.08.2026 | 199,76 | 207,47 | 199,76 | 205,85 | 2,37% | 1.580.105,00 |
| 27.08.2026 | 195,00 | 201,69 | 194,51 | 201,09 | 5,24% | 1.091.415,00 |
| 26.08.2026 | 182,46 | 191,52 | 181,50 | 191,07 | 1,45% | 867.845,00 |
| 25.08.2026 | 188,46 | 192,87 | 186,60 | 188,34 | -1,85% | 902.022,00 |
| 24.08.2026 | 187,82 | 193,23 | 187,07 | 191,89 | 1,43% | 1.425.513,00 |
| 21.08.2026 | 181,97 | 189,92 | 180,83 | 189,19 | 4,07% | 1.120.458,00 |
| 20.08.2026 | 181,18 | 184,57 | 179,99 | 181,79 | 0,34% | 988.124,00 |
| 19.08.2026 | 177,32 | 185,70 | 177,32 | 181,18 | 1,92% | 836.767,00 |
| 18.08.2026 | 175,00 | 181,10 | 174,90 | 177,76 | 3,35% | 721.420,00 |
| 17.08.2026 | 172,88 | 174,68 | 170,34 | 171,99 | -2,05% | 1.036.918,00 |
| 14.08.2026 | 183,81 | 183,98 | 172,81 | 175,59 | -3,85% | 876.564,00 |
| 13.08.2026 | 173,92 | 183,88 | 173,00 | 182,62 | 5,51% | 1.332.374,00 |
| 12.08.2026 | 173,03 | 176,76 | 171,15 | 173,08 | -2,02% | 766.092,00 |
| 11.08.2026 | 175,00 | 178,07 | 171,22 | 176,65 | 2,15% | 1.220.389,00 |
| 10.08.2026 | 169,50 | 175,00 | 169,50 | 172,94 | 1,41% | 1.290.400,00 |
| 07.08.2026 | 164,00 | 172,07 | 162,65 | 170,53 | 6,56% | 1.124.848,00 |
| 06.08.2026 | 153,53 | 160,85 | 151,20 | 160,03 | -0,19% | 851.844,00 |
| 05.08.2026 | 164,15 | 164,22 | 157,84 | 160,33 | 0,01% | 707.850,00 |
| 04.08.2026 | 155,76 | 161,36 | 154,35 | 160,31 | 1,89% | 1.275.497,00 |
| 03.08.2026 | 155,92 | 161,96 | 154,76 | 157,33 | 3,55% | 1.154.645,00 |
| 31.07.2026 | 150,18 | 155,00 | 150,18 | 151,94 | -0,83% | 1.130.403,00 |
| 30.07.2026 | 161,23 | 162,13 | 150,72 | 153,21 | -8,40% | 1.162.283,00 |
| 29.07.2026 | 160,00 | 170,00 | 159,67 | 167,26 | 4,93% | 1.589.044,00 |
| 28.07.2026 | 151,70 | 159,55 | 151,70 | 159,40 | 6,78% | 1.476.242,00 |
| 27.07.2026 | 143,97 | 152,47 | 141,76 | 149,28 | 7,99% | 948.543,00 |
| 24.07.2026 | 133,68 | 140,20 | 132,95 | 138,23 | 5,21% | 890.670,00 |
| 23.07.2026 | 136,93 | 137,00 | 131,16 | 131,38 | -1,93% | 790.344,00 |
| 22.07.2026 | 141,47 | 142,50 | 132,08 | 133,97 | -6,01% | 1.831.786,00 |
| 21.07.2026 | 144,81 | 148,63 | 142,44 | 142,53 | -4,46% | 1.375.832,00 |
| 20.07.2026 | 147,42 | 151,12 | 144,42 | 149,19 | -0,55% | 1.098.747,00 |
| 17.07.2026 | 147,88 | 152,19 | 146,30 | 150,02 | 0,75% | 1.495.324,00 |
| 16.07.2026 | 142,78 | 150,77 | 141,25 | 148,91 | 5,96% | 1.634.392,00 |
| 15.07.2026 | 143,70 | 146,72 | 140,17 | 140,54 | -0,12% | 2.013.193,00 |
| 14.07.2026 | 133,41 | 142,00 | 132,34 | 140,71 | 0,29% | 1.713.580,00 |
| 13.07.2026 | 138,47 | 143,45 | 137,83 | 140,31 | 3,07% | 917.155,00 |
| 10.07.2026 | 138,30 | 139,95 | 134,99 | 136,13 | 0,80% | 1.136.676,00 |
| 09.07.2026 | 131,00 | 135,54 | 128,99 | 135,05 | -0,51% | 863.817,00 |
| 08.07.2026 | 135,06 | 136,47 | 131,14 | 135,74 | -0,96% | 1.103.100,00 |
| 07.07.2026 | 141,01 | 142,81 | 136,22 | 137,06 | -0,39% | 1.058.044,00 |
| 06.07.2026 | 131,63 | 138,65 | 131,16 | 137,59 | 2,32% | 1.158.384,00 |
| 02.07.2026 | 128,54 | 136,13 | 127,99 | 134,47 | 5,34% | 1.656.455,00 |
| 01.07.2026 | 126,02 | 132,09 | 126,00 | 127,65 | 3,74% | 1.372.377,00 |
| 30.06.2026 | 119,25 | 123,79 | 118,53 | 123,05 | 1,80% | 1.077.067,00 |
| 29.06.2026 | 124,29 | 126,00 | 120,09 | 120,87 | -0,50% | 1.953.939,00 |
| 26.06.2026 | 111,72 | 121,50 | 111,72 | 121,48 | 10,34% | 3.214.704,00 |
| 25.06.2026 | 108,00 | 114,67 | 107,03 | 110,10 | -0,21% | 1.549.432,00 |
| 24.06.2026 | 109,10 | 111,54 | 108,00 | 110,33 | 0,64% | 1.855.947,00 |
| 23.06.2026 | 105,09 | 109,84 | 103,58 | 109,63 | 6,76% | 3.139.133,00 |
| 22.06.2026 | 106,00 | 108,02 | 102,30 | 102,69 | -4,79% | 2.056.073,00 |
| 18.06.2026 | 110,00 | 110,56 | 106,41 | 107,86 | -2,98% | 6.103.448,00 |
| 17.06.2026 | 116,00 | 120,49 | 111,08 | 111,17 | -5,36% | 1.868.115,00 |
| 16.06.2026 | 119,00 | 120,68 | 117,31 | 117,46 | -2,14% | 1.531.743,00 |
| 15.06.2026 | 123,85 | 126,61 | 119,37 | 120,03 | -2,06% | 1.277.003,00 |
| 12.06.2026 | 117,15 | 123,15 | 115,00 | 122,56 | 3,41% | 1.699.791,00 |
| 11.06.2026 | 115,07 | 119,43 | 113,67 | 118,52 | 1,66% | 2.048.136,00 |
| 10.06.2026 | 122,49 | 124,12 | 116,36 | 116,59 | -6,36% | 2.546.257,00 |
| 09.06.2026 | 125,00 | 129,17 | 120,65 | 124,51 | -2,11% | 1.770.524,00 |
| 08.06.2026 | 135,62 | 135,62 | 126,96 | 127,19 | -6,52% | 1.976.460,00 |
| 05.06.2026 | 131,13 | 146,80 | 131,13 | 136,06 | -10,00% | 4.123.456,00 |
| 04.06.2026 | 159,91 | 166,35 | 150,41 | 151,17 | -2,48% | 2.755.493,00 |
| 03.06.2026 | 161,23 | 162,00 | 153,80 | 155,01 | -4,75% | 1.325.971,00 |
| 02.06.2026 | 164,73 | 166,05 | 160,93 | 162,74 | -5,06% | 1.758.802,00 |
| 01.06.2026 | 158,92 | 173,18 | 156,63 | 171,42 | 12,28% | 2.626.272,00 |
| 29.05.2026 | 143,67 | 152,93 | 143,04 | 152,67 | 7,42% | 1.394.860,00 |
| 28.05.2026 | 134,73 | 142,84 | 132,72 | 142,13 | 6,65% | 1.079.080,00 |
| 27.05.2026 | 134,77 | 137,38 | 132,03 | 133,27 | -2,98% | 863.215,00 |
| 26.05.2026 | 138,51 | 140,48 | 136,00 | 137,36 | -2,07% | 1.114.699,00 |
| 22.05.2026 | 136,47 | 141,95 | 136,45 | 140,26 | 3,35% | 1.552.280,00 |
| 21.05.2026 | 135,37 | 138,20 | 132,05 | 135,71 | -2,93% | 1.243.571,00 |
| 20.05.2026 | 136,90 | 140,45 | 133,61 | 139,80 | -0,15% | 1.694.291,00 |
| 19.05.2026 | 141,46 | 145,00 | 137,63 | 140,01 | 2,13% | 2.166.354,00 |