109,450€
0,41%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 109,50 | 109,80 | 107,25 | 109,45 | 0,07% | - |
| 18.02.2026 | 103,43 | 110,53 | 103,40 | 109,38 | 5,98% | - |
| 17.02.2026 | 106,58 | 107,60 | 102,08 | 103,20 | -3,60% | - |
| 16.02.2026 | 107,18 | 108,40 | 106,83 | 107,05 | 0,12% | - |
| 13.02.2026 | 105,48 | 109,33 | 104,98 | 106,93 | 1,74% | - |
| 12.02.2026 | 110,15 | 110,95 | 103,63 | 105,10 | -4,35% | - |
| 11.02.2026 | 112,13 | 113,50 | 105,93 | 109,88 | -2,01% | 320,00 |
| 10.02.2026 | 105,50 | 112,20 | 105,43 | 112,13 | 6,20% | - |
| 09.02.2026 | 108,23 | 108,33 | 105,25 | 105,58 | -2,11% | 1.760,00 |
| 06.02.2026 | 106,33 | 110,85 | 106,18 | 107,85 | 0,89% | - |
| 05.02.2026 | 112,53 | 113,40 | 106,85 | 106,90 | -4,55% | - |
| 04.02.2026 | 109,70 | 113,23 | 103,50 | 112,00 | -3,49% | - |
| 03.02.2026 | 118,25 | 118,38 | 105,38 | 116,05 | -0,98% | 290,00 |
| 02.02.2026 | 117,15 | 120,20 | 116,30 | 117,20 | -1,22% | 34,00 |
| 30.01.2026 | 122,28 | 123,65 | 118,38 | 118,65 | -11,65% | - |
| 29.01.2026 | 136,23 | 136,83 | 122,08 | 134,30 | -0,96% | 63,00 |
| 28.01.2026 | 135,30 | 136,70 | 134,13 | 135,60 | 1,78% | - |
| 27.01.2026 | 137,13 | 137,35 | 132,65 | 133,23 | -2,26% | - |
| 26.01.2026 | 134,65 | 136,88 | 134,27 | 136,30 | 0,78% | - |
| 23.01.2026 | 133,75 | 136,02 | 132,83 | 135,25 | 1,58% | - |
| 22.01.2026 | 136,38 | 138,75 | 133,13 | 133,15 | -1,77% | - |
| 21.01.2026 | 132,93 | 137,13 | 131,58 | 135,55 | 2,24% | 1.704,00 |
| 20.01.2026 | 131,30 | 136,58 | 129,65 | 132,58 | 0,42% | - |
| 19.01.2026 | 132,75 | 133,50 | 131,50 | 132,02 | -3,63% | - |
| 16.01.2026 | 143,58 | 143,80 | 136,95 | 137,00 | -4,30% | - |
| 15.01.2026 | 147,10 | 148,77 | 141,00 | 143,15 | -2,42% | - |
| 14.01.2026 | 153,85 | 153,95 | 143,95 | 146,70 | -4,80% | - |
| 13.01.2026 | 154,95 | 156,30 | 151,52 | 154,10 | -0,64% | 3.625,00 |
| 12.01.2026 | 157,40 | 158,27 | 154,85 | 155,10 | -0,86% | - |
| 09.01.2026 | 154,93 | 161,18 | 154,52 | 156,45 | 0,98% | - |
| 08.01.2026 | 159,88 | 161,10 | 153,77 | 154,93 | -3,59% | 4.788,00 |
| 07.01.2026 | 160,38 | 162,98 | 159,90 | 160,70 | 0,53% | - |
| 06.01.2026 | 158,43 | 160,93 | 156,83 | 159,85 | 0,95% | - |
| 05.01.2026 | 161,33 | 163,40 | 158,35 | 158,35 | -0,91% | - |
| 02.01.2026 | 171,23 | 173,45 | 159,80 | 159,80 | -7,12% | - |
| 30.12.2025 | 173,48 | 173,70 | 172,05 | 172,05 | -0,26% | - |
| 29.12.2025 | 174,35 | 175,27 | 169,85 | 172,50 | -1,65% | - |
| 23.12.2025 | 175,88 | 177,08 | 173,10 | 175,40 | -0,04% | - |
| 22.12.2025 | 171,40 | 176,20 | 170,27 | 175,48 | 3,01% | - |
| 19.12.2025 | 168,93 | 171,13 | 168,33 | 170,35 | 1,67% | - |
| 18.12.2025 | 165,93 | 169,13 | 164,55 | 167,55 | 0,39% | - |
| 17.12.2025 | 165,38 | 169,48 | 165,38 | 166,90 | 1,85% | - |
| 16.12.2025 | 164,02 | 164,10 | 163,70 | 163,88 | 0,00% | - |
| 15.12.2025 | 175,30 | 175,88 | 163,73 | 163,88 | -5,52% | - |
| 12.12.2025 | 174,00 | 174,05 | 173,35 | 173,45 | -0,57% | - |
| 11.12.2025 | 169,68 | 174,58 | 169,52 | 174,45 | 2,05% | - |
| 10.12.2025 | 169,55 | 173,43 | 168,43 | 170,95 | 1,79% | - |
| 09.12.2025 | 171,93 | 172,75 | 167,95 | 167,95 | -3,02% | - |
| 08.12.2025 | 180,93 | 182,30 | 169,00 | 173,18 | -3,79% | - |
| 05.12.2025 | 181,63 | 184,63 | 178,77 | 180,00 | 0,77% | - |
| 04.12.2025 | 193,83 | 207,50 | 178,35 | 178,63 | -3,58% | - |
| 03.12.2025 | 185,80 | 187,65 | 182,75 | 185,25 | 0,84% | - |
| 02.12.2025 | 182,80 | 189,30 | 182,43 | 183,70 | 0,74% | - |
| 01.12.2025 | 184,85 | 186,08 | 182,35 | 182,35 | -1,96% | - |
| 28.11.2025 | 185,70 | 186,93 | 182,10 | 186,00 | 0,84% | - |
| 27.11.2025 | 184,20 | 184,45 | 184,20 | 184,45 | 0,00% | - |
| 26.11.2025 | 186,00 | 187,08 | 182,77 | 184,45 | -0,38% | - |
| 25.11.2025 | 184,00 | 185,95 | 181,02 | 185,15 | 1,79% | - |
| 24.11.2025 | 185,90 | 187,65 | 181,90 | 181,90 | 0,01% | - |
| 21.11.2025 | 182,30 | 182,68 | 181,65 | 181,88 | -1,44% | - |
| 20.11.2025 | 189,15 | 190,05 | 184,25 | 184,52 | 0,07% | - |
| 19.11.2025 | 184,65 | 186,25 | 181,40 | 184,40 | -4,31% | - |
| 17.11.2025 | 192,68 | 193,73 | 192,68 | 192,70 | 1,08% | - |
| 14.11.2025 | 187,13 | 192,00 | 184,20 | 190,65 | 0,91% | - |
| 13.11.2025 | 191,38 | 191,40 | 188,18 | 188,93 | -0,15% | - |
| 12.11.2025 | 190,68 | 191,90 | 188,35 | 189,20 | 0,50% | - |
| 11.11.2025 | 188,20 | 189,83 | 185,90 | 188,25 | 0,05% | - |
| 10.11.2025 | 190,95 | 191,52 | 187,45 | 188,15 | 0,61% | - |
| 06.11.2025 | 190,88 | 191,35 | 184,95 | 187,00 | -2,35% | - |
| 05.11.2025 | 193,50 | 197,00 | 190,45 | 191,50 | -1,01% | - |
| 04.11.2025 | 195,27 | 198,10 | 191,50 | 193,45 | -1,83% | - |
| 03.11.2025 | 202,95 | 205,00 | 194,52 | 197,05 | -2,40% | - |
| 31.10.2025 | 204,55 | 214,95 | 200,60 | 201,90 | -3,33% | - |
| 30.10.2025 | 206,60 | 208,85 | 203,23 | 208,85 | 0,94% | - |
| 29.10.2025 | 218,65 | 218,85 | 206,15 | 206,90 | -4,70% | - |
| 28.10.2025 | 216,80 | 222,20 | 216,60 | 217,10 | 0,37% | - |
| 27.10.2025 | 217,80 | 218,35 | 216,30 | 216,30 | -1,30% | - |
| 24.10.2025 | 218,45 | 219,30 | 217,95 | 219,15 | 0,37% | - |
| 23.10.2025 | 216,25 | 218,75 | 214,20 | 218,35 | -0,34% | - |
| 22.10.2025 | 219,10 | 219,35 | 218,95 | 219,10 | 0,37% | - |
| 21.10.2025 | 218,30 | 218,55 | 218,05 | 218,30 | 0,05% | - |
| 20.10.2025 | 210,30 | 218,20 | 209,80 | 218,20 | 4,50% | - |
| 17.10.2025 | 206,50 | 210,75 | 204,75 | 208,80 | -2,97% | - |
| 16.10.2025 | 205,65 | 215,85 | 205,65 | 215,20 | 4,77% | - |
| 15.10.2025 | 207,65 | 209,15 | 205,40 | 205,40 | -0,29% | - |
| 14.10.2025 | 206,70 | 209,30 | 205,50 | 206,00 | -1,83% | - |
| 13.10.2025 | 209,50 | 210,80 | 205,60 | 209,85 | 1,87% | - |
| 10.10.2025 | 204,80 | 207,25 | 203,05 | 206,00 | 4,07% | - |
| 08.10.2025 | 195,58 | 198,85 | 195,15 | 197,95 | 2,09% | - |
| 07.10.2025 | 199,13 | 200,35 | 191,55 | 193,90 | -2,49% | - |
| 06.10.2025 | 197,20 | 201,20 | 196,93 | 198,85 | 1,97% | - |
| 03.10.2025 | 197,68 | 197,73 | 195,00 | 195,00 | -0,74% | 45,00 |
| 02.10.2025 | 196,70 | 198,00 | 195,70 | 196,45 | 0,43% | - |
| 01.10.2025 | 194,45 | 198,88 | 193,30 | 195,60 | -1,00% | - |
| 30.09.2025 | 197,48 | 197,63 | 197,45 | 197,58 | -0,09% | - |
| 29.09.2025 | 197,20 | 198,05 | 196,00 | 197,75 | -0,08% | - |
| 26.09.2025 | 200,80 | 201,80 | 196,83 | 197,90 | -1,25% | - |
| 25.09.2025 | 201,65 | 202,80 | 199,95 | 200,40 | -0,25% | - |
| 24.09.2025 | 205,30 | 208,20 | 200,90 | 200,90 | -1,47% | - |
| 23.09.2025 | 207,35 | 207,80 | 203,40 | 203,90 | -1,50% | - |