181,825€
-0,01%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 182,80 | 183,80 | 180,95 | 181,73 | -0,45% | - |
| 22.08.2025 | 183,70 | 184,15 | 181,15 | 182,55 | -0,53% | - |
| 21.08.2025 | 185,75 | 186,10 | 181,83 | 183,52 | -1,06% | - |
| 20.08.2025 | 182,65 | 186,38 | 182,18 | 185,50 | 1,19% | - |
| 19.08.2025 | 184,08 | 185,48 | 182,20 | 183,33 | -0,54% | - |
| 18.08.2025 | 180,98 | 184,40 | 180,45 | 184,33 | 2,10% | - |
| 15.08.2025 | 179,23 | 181,58 | 178,38 | 180,52 | 0,56% | - |
| 14.08.2025 | 178,33 | 180,95 | 177,75 | 179,52 | 0,56% | - |
| 13.08.2025 | 178,02 | 179,70 | 175,63 | 178,52 | 0,27% | - |
| 12.08.2025 | 179,73 | 180,85 | 176,52 | 178,05 | -1,14% | - |
| 11.08.2025 | 182,95 | 185,40 | 180,10 | 180,10 | -1,77% | - |
| 08.08.2025 | 186,90 | 187,48 | 182,70 | 183,35 | -1,81% | - |
| 07.08.2025 | 193,75 | 195,35 | 181,45 | 186,73 | -3,45% | - |
| 06.08.2025 | 193,18 | 193,63 | 190,45 | 193,40 | 0,26% | - |
| 05.08.2025 | 196,50 | 197,00 | 192,75 | 192,90 | -1,33% | - |
| 04.08.2025 | 193,43 | 195,68 | 193,30 | 195,50 | 1,35% | - |
| 01.08.2025 | 197,33 | 197,38 | 188,50 | 192,90 | -2,45% | - |
| 31.07.2025 | 199,98 | 200,50 | 197,23 | 197,75 | 0,10% | - |
| 30.07.2025 | 195,15 | 198,50 | 194,35 | 197,55 | 1,56% | - |
| 29.07.2025 | 196,73 | 199,73 | 192,73 | 194,52 | -0,69% | - |
| 28.07.2025 | 191,52 | 196,08 | 190,88 | 195,88 | 2,97% | - |
| 25.07.2025 | 190,68 | 192,68 | 190,13 | 190,23 | -0,33% | - |
| 24.07.2025 | 190,52 | 192,50 | 190,08 | 190,85 | 0,29% | - |
| 23.07.2025 | 190,43 | 192,48 | 188,00 | 190,30 | 0,11% | - |
| 22.07.2025 | 190,18 | 192,40 | 189,52 | 190,10 | -0,16% | - |
| 21.07.2025 | 191,13 | 192,35 | 188,88 | 190,40 | -0,24% | - |
| 18.07.2025 | 190,70 | 191,08 | 188,40 | 190,85 | -0,03% | - |
| 17.07.2025 | 189,60 | 192,20 | 189,60 | 190,90 | 0,83% | - |
| 16.07.2025 | 189,77 | 191,48 | 187,43 | 189,33 | -0,55% | - |
| 15.07.2025 | 191,13 | 191,98 | 189,50 | 190,38 | 0,00% | - |
| 14.07.2025 | 187,52 | 192,33 | 187,43 | 190,38 | 1,37% | - |
| 11.07.2025 | 192,30 | 192,40 | 187,80 | 187,80 | -2,49% | - |
| 10.07.2025 | 196,55 | 197,75 | 190,43 | 192,60 | -2,39% | - |
| 09.07.2025 | 196,50 | 198,63 | 195,10 | 197,33 | 0,42% | - |
| 08.07.2025 | 199,43 | 200,93 | 195,43 | 196,50 | -1,34% | - |
| 07.07.2025 | 194,83 | 199,18 | 194,38 | 199,18 | 2,55% | - |
| 04.07.2025 | 195,05 | 195,05 | 194,18 | 194,23 | -0,87% | - |
| 03.07.2025 | 193,30 | 197,08 | 193,00 | 195,93 | 1,70% | - |
| 02.07.2025 | 196,85 | 198,27 | 190,68 | 192,65 | -1,87% | - |
| 01.07.2025 | 199,33 | 200,10 | 195,23 | 196,33 | -1,80% | - |
| 30.06.2025 | 201,80 | 203,05 | 197,93 | 199,93 | -0,53% | - |
| 27.06.2025 | 201,25 | 201,55 | 198,40 | 201,00 | 0,16% | - |
| 26.06.2025 | 202,50 | 202,90 | 198,65 | 200,68 | -0,85% | - |
| 25.06.2025 | 204,60 | 206,45 | 201,75 | 202,40 | -1,05% | - |
| 24.06.2025 | 207,50 | 210,20 | 203,75 | 204,55 | -0,63% | - |
| 23.06.2025 | 206,10 | 208,30 | 204,40 | 205,85 | -0,27% | - |
| 20.06.2025 | 213,80 | 215,65 | 204,20 | 206,40 | -2,78% | - |
| 19.06.2025 | 214,65 | 214,65 | 212,30 | 212,30 | -1,30% | - |
| 18.06.2025 | 216,10 | 218,50 | 214,10 | 215,10 | -0,51% | - |
| 17.06.2025 | 218,55 | 219,10 | 214,35 | 216,20 | -1,50% | - |
| 16.06.2025 | 219,65 | 221,40 | 217,70 | 219,50 | 0,18% | - |
| 13.06.2025 | 213,95 | 220,60 | 213,65 | 219,10 | 1,08% | - |
| 12.06.2025 | 216,75 | 217,95 | 214,60 | 216,75 | -0,80% | - |
| 11.06.2025 | 219,55 | 221,80 | 217,40 | 218,50 | -0,73% | - |
| 10.06.2025 | 225,30 | 225,60 | 218,00 | 220,10 | -2,31% | - |
| 09.06.2025 | 223,50 | 226,35 | 221,70 | 225,30 | 0,47% | - |
| 06.06.2025 | 224,60 | 227,80 | 223,70 | 224,25 | 0,31% | - |
| 05.06.2025 | 219,15 | 226,90 | 218,55 | 223,55 | 0,47% | - |
| 04.06.2025 | 208,00 | 230,10 | 208,00 | 222,50 | 15,95% | 50,00 |
| 03.06.2025 | 187,83 | 192,63 | 187,25 | 191,90 | 2,12% | - |
| 02.06.2025 | 187,68 | 188,68 | 182,83 | 187,93 | -0,71% | - |
| 30.05.2025 | 186,20 | 189,58 | 185,15 | 189,27 | 2,02% | - |
| 29.05.2025 | 189,35 | 189,40 | 181,73 | 185,52 | 0,35% | - |
| 28.05.2025 | 184,85 | 186,43 | 184,15 | 184,88 | 0,07% | - |
| 27.05.2025 | 186,43 | 188,33 | 183,65 | 184,75 | -1,26% | - |
| 26.05.2025 | 185,85 | 187,25 | 185,85 | 187,10 | 1,37% | - |
| 23.05.2025 | 183,30 | 185,27 | 179,90 | 184,58 | 0,07% | - |
| 22.05.2025 | 186,48 | 187,00 | 182,45 | 184,45 | -0,89% | - |
| 21.05.2025 | 189,02 | 189,33 | 185,18 | 186,10 | -2,49% | - |
| 20.05.2025 | 190,48 | 192,45 | 188,27 | 190,85 | -0,38% | - |
| 19.05.2025 | 191,90 | 192,63 | 189,13 | 191,58 | -1,54% | - |
| 16.05.2025 | 191,70 | 194,83 | 191,38 | 194,58 | 1,16% | - |
| 15.05.2025 | 191,27 | 192,98 | 189,15 | 192,35 | 0,00% | - |
| 14.05.2025 | 192,18 | 192,50 | 189,90 | 192,35 | 0,37% | - |
| 13.05.2025 | 191,73 | 194,45 | 191,05 | 191,65 | -0,62% | - |
| 12.05.2025 | 194,27 | 200,83 | 189,48 | 192,85 | 1,63% | - |
| 09.05.2025 | 190,48 | 190,63 | 186,00 | 189,75 | -0,22% | - |
| 08.05.2025 | 190,52 | 193,13 | 189,33 | 190,18 | 0,82% | - |
| 07.05.2025 | 186,73 | 189,20 | 185,10 | 188,63 | 1,56% | - |
| 06.05.2025 | 184,65 | 187,10 | 181,65 | 185,73 | -0,15% | - |
| 05.05.2025 | 184,00 | 187,83 | 182,85 | 186,00 | 0,28% | - |
| 02.05.2025 | 180,68 | 185,85 | 179,75 | 185,48 | 2,73% | - |
| 30.04.2025 | 178,52 | 180,63 | 175,10 | 180,55 | 0,22% | - |
| 29.04.2025 | 175,35 | 181,02 | 172,50 | 180,15 | 3,09% | - |
| 28.04.2025 | 172,33 | 176,20 | 172,33 | 174,75 | 0,58% | - |
| 25.04.2025 | 177,30 | 179,60 | 172,55 | 173,75 | -1,10% | - |
| 24.04.2025 | 170,38 | 177,15 | 168,77 | 175,68 | 2,64% | - |
| 23.04.2025 | 169,95 | 175,43 | 169,68 | 171,15 | 3,10% | - |
| 22.04.2025 | 158,63 | 166,35 | 158,63 | 166,00 | -1,29% | - |
| 17.04.2025 | 169,58 | 170,45 | 167,48 | 168,18 | -0,28% | - |
| 16.04.2025 | 166,23 | 171,27 | 166,13 | 168,65 | -1,66% | - |
| 15.04.2025 | 168,77 | 172,27 | 168,68 | 171,50 | 1,36% | 10,00 |
| 14.04.2025 | 169,85 | 172,63 | 167,15 | 169,20 | 0,58% | - |
| 11.04.2025 | 168,43 | 169,30 | 162,58 | 168,23 | 0,46% | - |
| 10.04.2025 | 171,05 | 171,43 | 161,48 | 167,45 | -2,97% | - |
| 09.04.2025 | 153,10 | 173,33 | 151,88 | 172,58 | 9,45% | - |
| 08.04.2025 | 161,52 | 167,75 | 154,83 | 157,68 | -1,85% | - |
| 07.04.2025 | 149,90 | 165,60 | 142,50 | 160,65 | 0,88% | 25,00 |
| 04.04.2025 | 165,98 | 165,98 | 157,45 | 159,25 | -4,70% | - |
| 03.04.2025 | 169,60 | 169,85 | 161,52 | 167,10 | -5,87% | 80,00 |