139,560$
6,33%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 132,22 | 139,83 | 130,32 | 139,56 | 6,33% | 1.369.904,00 |
| 23.04.2026 | 138,01 | 139,10 | 126,08 | 131,25 | -8,21% | 1.902.270,00 |
| 22.04.2026 | 142,30 | 145,20 | 139,66 | 142,99 | 1,38% | 885.711,00 |
| 21.04.2026 | 143,80 | 149,58 | 140,92 | 141,04 | -1,37% | 811.510,00 |
| 20.04.2026 | 140,01 | 144,87 | 139,75 | 143,00 | 1,88% | 643.540,00 |
| 17.04.2026 | 141,91 | 143,13 | 137,67 | 140,36 | 0,90% | 1.245.335,00 |
| 16.04.2026 | 141,56 | 143,61 | 138,19 | 139,11 | 1,86% | 909.337,00 |
| 15.04.2026 | 127,51 | 138,00 | 126,47 | 136,57 | 9,18% | 1.621.192,00 |
| 14.04.2026 | 126,70 | 128,84 | 123,66 | 125,09 | 0,73% | 1.261.709,00 |
| 13.04.2026 | 118,77 | 126,72 | 118,42 | 124,18 | 5,28% | 2.332.859,00 |
| 10.04.2026 | 123,26 | 125,89 | 115,57 | 117,95 | -5,11% | 3.117.558,00 |
| 09.04.2026 | 134,47 | 136,89 | 123,47 | 124,30 | -9,18% | 1.904.976,00 |
| 08.04.2026 | 149,99 | 150,29 | 136,64 | 136,87 | -6,30% | 1.401.483,00 |
| 07.04.2026 | 147,65 | 149,50 | 144,60 | 146,08 | -1,18% | 845.343,00 |
| 06.04.2026 | 151,14 | 151,62 | 146,66 | 147,83 | -1,96% | 818.719,00 |
| 02.04.2026 | 148,22 | 152,81 | 145,80 | 150,79 | 1,49% | 783.292,00 |
| 01.04.2026 | 150,73 | 150,73 | 143,66 | 148,58 | -0,66% | 994.985,00 |
| 31.03.2026 | 145,59 | 152,04 | 143,36 | 149,56 | 3,22% | 1.012.303,00 |
| 30.03.2026 | 145,74 | 149,52 | 142,86 | 144,90 | 0,15% | 1.147.737,00 |
| 27.03.2026 | 149,19 | 149,19 | 143,21 | 144,68 | -4,40% | 811.077,00 |
| 26.03.2026 | 148,20 | 154,45 | 148,20 | 151,34 | 1,27% | 786.155,00 |
| 25.03.2026 | 152,31 | 157,00 | 146,19 | 149,44 | -0,86% | 1.025.476,00 |
| 24.03.2026 | 154,59 | 155,56 | 147,55 | 150,73 | -3,88% | 1.054.348,00 |
| 23.03.2026 | 157,22 | 161,00 | 154,83 | 156,81 | 0,77% | 1.186.475,00 |
| 20.03.2026 | 153,00 | 158,20 | 151,40 | 155,61 | -0,27% | 2.032.856,00 |
| 19.03.2026 | 158,21 | 161,71 | 155,24 | 156,03 | -2,03% | 1.022.484,00 |
| 18.03.2026 | 162,00 | 163,07 | 156,32 | 159,27 | -2,35% | 1.073.912,00 |
| 17.03.2026 | 161,66 | 166,00 | 161,63 | 163,11 | 0,85% | 1.241.838,00 |
| 16.03.2026 | 160,99 | 163,97 | 159,77 | 161,74 | 0,73% | 1.309.182,00 |
| 13.03.2026 | 160,23 | 161,40 | 156,00 | 160,57 | 1,87% | 1.354.498,00 |
| 12.03.2026 | 157,00 | 162,64 | 156,03 | 157,63 | -0,39% | 1.126.597,00 |
| 11.03.2026 | 159,34 | 161,76 | 153,75 | 158,25 | -0,43% | 1.433.478,00 |
| 10.03.2026 | 163,00 | 163,03 | 154,33 | 158,93 | -2,68% | 1.832.140,00 |
| 09.03.2026 | 163,90 | 168,12 | 161,91 | 163,30 | -3,30% | 1.667.344,00 |
| 06.03.2026 | 163,71 | 172,48 | 156,13 | 168,87 | 4,99% | 3.709.526,00 |
| 05.03.2026 | 154,66 | 162,04 | 154,61 | 160,84 | 4,58% | 3.301.276,00 |
| 04.03.2026 | 150,27 | 154,48 | 148,79 | 153,79 | 1,22% | 2.507.078,00 |
| 03.03.2026 | 146,76 | 154,35 | 142,64 | 151,93 | 1,96% | 1.999.505,00 |
| 02.03.2026 | 142,53 | 152,57 | 141,69 | 149,01 | 2,54% | 2.432.778,00 |
| 27.02.2026 | 140,83 | 146,33 | 139,21 | 145,32 | 0,86% | 1.862.427,00 |
| 26.02.2026 | 138,96 | 146,07 | 138,81 | 144,08 | 6,03% | 3.676.035,00 |
| 25.02.2026 | 127,18 | 136,17 | 125,90 | 135,89 | 6,05% | 1.843.526,00 |
| 24.02.2026 | 123,05 | 131,88 | 123,05 | 128,14 | 0,38% | 2.114.050,00 |
| 20.02.2026 | 127,96 | 131,92 | 125,32 | 127,66 | -0,92% | 1.181.026,00 |
| 19.02.2026 | 128,34 | 128,94 | 126,20 | 128,84 | 0,00% | 809.906,00 |
| 18.02.2026 | 122,61 | 130,40 | 121,79 | 128,84 | 5,36% | 1.655.417,00 |
| 17.02.2026 | 126,00 | 127,58 | 120,37 | 122,29 | -3,73% | 1.560.583,00 |
| 13.02.2026 | 126,56 | 129,75 | 125,53 | 127,03 | 1,35% | 1.057.633,00 |
| 12.02.2026 | 130,10 | 132,55 | 122,90 | 125,34 | -3,89% | 1.981.880,00 |
| 11.02.2026 | 132,76 | 134,90 | 125,95 | 130,41 | -2,12% | 2.723.412,00 |
| 10.02.2026 | 127,73 | 133,60 | 126,54 | 133,24 | 5,91% | 1.941.659,00 |
| 09.02.2026 | 127,60 | 128,74 | 125,41 | 125,80 | -1,86% | 1.470.240,00 |
| 06.02.2026 | 126,88 | 131,16 | 125,88 | 128,19 | 1,75% | 1.376.617,00 |
| 05.02.2026 | 131,98 | 134,83 | 125,85 | 125,99 | -4,68% | 1.405.025,00 |
| 04.02.2026 | 127,54 | 133,72 | 121,88 | 132,18 | 1,95% | 2.691.996,00 |
| 03.02.2026 | 134,88 | 134,88 | 124,47 | 129,65 | -6,67% | 3.213.731,00 |
| 02.02.2026 | 140,00 | 142,18 | 137,00 | 138,92 | -1,31% | 2.394.768,00 |
| 30.01.2026 | 146,77 | 147,20 | 140,25 | 140,76 | -4,66% | 1.858.747,00 |
| 29.01.2026 | 158,21 | 158,95 | 145,96 | 147,64 | -9,25% | 1.751.678,00 |
| 28.01.2026 | 161,01 | 163,46 | 160,03 | 162,69 | 1,50% | 1.319.987,00 |
| 27.01.2026 | 161,08 | 162,47 | 159,16 | 160,29 | -0,99% | 837.474,00 |
| 26.01.2026 | 160,57 | 163,05 | 160,28 | 161,89 | 3,21% | 927.911,00 |
| 22.01.2026 | 159,96 | 160,85 | 156,38 | 156,85 | -1,33% | 1.494.607,00 |
| 21.01.2026 | 155,99 | 160,65 | 154,51 | 158,96 | 2,26% | 2.380.605,00 |
| 20.01.2026 | 156,56 | 160,34 | 154,96 | 155,45 | -2,23% | 2.172.821,00 |
| 16.01.2026 | 166,00 | 166,81 | 158,80 | 158,99 | -4,27% | 2.503.684,00 |
| 15.01.2026 | 170,04 | 170,76 | 163,41 | 166,09 | -2,79% | 1.977.885,00 |
| 14.01.2026 | 177,50 | 178,28 | 167,38 | 170,85 | -4,82% | 1.961.028,00 |
| 13.01.2026 | 181,00 | 182,05 | 176,21 | 179,50 | -0,79% | 903.948,00 |
| 12.01.2026 | 184,36 | 185,07 | 180,51 | 180,93 | -2,30% | 1.223.879,00 |
| 09.01.2026 | 184,52 | 187,65 | 183,12 | 185,19 | 2,65% | 1.411.310,00 |
| 08.01.2026 | 187,47 | 187,47 | 179,41 | 180,41 | -3,87% | 1.390.811,00 |
| 07.01.2026 | 189,91 | 190,76 | 186,77 | 187,68 | -0,16% | 882.940,00 |
| 06.01.2026 | 185,00 | 188,08 | 183,62 | 187,98 | 1,10% | 1.616.674,00 |
| 05.01.2026 | 187,76 | 190,98 | 185,86 | 185,94 | -0,90% | 1.258.371,00 |
| 02.01.2026 | 200,50 | 200,92 | 187,54 | 187,63 | -6,66% | 806.547,00 |
| 31.12.2025 | 202,04 | 203,87 | 200,41 | 201,01 | -0,75% | 811.492,00 |
| 30.12.2025 | 202,50 | 203,63 | 201,54 | 202,52 | -0,59% | 650.119,00 |
| 29.12.2025 | 204,04 | 206,53 | 201,30 | 203,72 | -0,85% | 871.610,00 |
| 26.12.2025 | 206,22 | 207,31 | 204,56 | 205,46 | -0,21% | 745.450,00 |
| 24.12.2025 | 204,96 | 207,61 | 204,85 | 205,90 | -0,12% | 434.138,00 |
| 23.12.2025 | 208,00 | 209,11 | 203,65 | 206,14 | -0,62% | 756.444,00 |
| 22.12.2025 | 200,89 | 207,45 | 200,72 | 207,42 | 3,75% | 912.537,00 |
| 19.12.2025 | 198,63 | 201,41 | 196,98 | 199,92 | 1,25% | 1.596.812,00 |
| 18.12.2025 | 195,00 | 198,68 | 194,91 | 197,46 | 1,82% | 993.565,00 |
| 17.12.2025 | 195,93 | 198,33 | 193,52 | 193,93 | 0,18% | 1.443.645,00 |
| 16.12.2025 | 192,89 | 194,53 | 189,34 | 193,59 | -0,33% | 2.190.757,00 |
| 15.12.2025 | 204,43 | 204,60 | 192,15 | 194,24 | -5,29% | 1.940.218,00 |
| 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 |