198,250€
-0,38%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 199,13 | 200,75 | 196,05 | 199,35 | 0,35% | - |
| 28.01.2025 | 194,45 | 200,15 | 192,60 | 198,65 | 2,79% | - |
| 27.01.2025 | 192,25 | 197,52 | 189,95 | 193,25 | -1,53% | - |
| 24.01.2025 | 195,25 | 200,18 | 194,43 | 196,25 | -0,09% | - |
| 23.01.2025 | 184,35 | 203,05 | 183,65 | 196,43 | 11,43% | - |
| 22.01.2025 | 175,48 | 177,43 | 174,25 | 176,27 | 1,22% | - |
| 21.01.2025 | 172,50 | 175,70 | 172,02 | 174,15 | 1,22% | - |
| 20.01.2025 | 173,15 | 173,45 | 171,88 | 172,05 | -1,06% | - |
| 17.01.2025 | 175,08 | 178,50 | 173,60 | 173,90 | -0,43% | - |
| 16.01.2025 | 170,08 | 175,45 | 169,77 | 174,65 | 3,04% | - |
| 15.01.2025 | 167,30 | 171,18 | 166,77 | 169,50 | 1,59% | - |
| 14.01.2025 | 166,15 | 168,00 | 165,25 | 166,85 | 0,56% | - |
| 13.01.2025 | 166,55 | 166,83 | 164,20 | 165,93 | -0,67% | - |
| 10.01.2025 | 165,90 | 167,93 | 164,85 | 167,05 | 0,56% | - |
| 09.01.2025 | 166,20 | 166,35 | 165,73 | 166,13 | -0,09% | - |
| 08.01.2025 | 165,60 | 166,85 | 164,95 | 166,27 | 0,61% | - |
| 07.01.2025 | 163,50 | 165,27 | 162,35 | 165,27 | 0,72% | - |
| 06.01.2025 | 167,33 | 168,00 | 163,30 | 164,10 | -1,87% | - |
| 03.01.2025 | 165,55 | 168,02 | 164,45 | 167,23 | 1,24% | - |
| 02.01.2025 | 163,33 | 166,43 | 162,88 | 165,18 | 1,33% | - |
| 30.12.2024 | 163,70 | 164,02 | 162,35 | 163,00 | -0,73% | - |
| 27.12.2024 | 167,33 | 167,38 | 163,93 | 164,20 | -1,66% | - |
| 23.12.2024 | 169,80 | 170,23 | 165,33 | 166,98 | -1,08% | - |
| 20.12.2024 | 165,30 | 169,35 | 160,50 | 168,80 | 1,76% | - |
| 19.12.2024 | 166,70 | 170,20 | 165,58 | 165,88 | -1,40% | - |
| 18.12.2024 | 164,30 | 170,27 | 163,35 | 168,23 | 2,22% | - |
| 17.12.2024 | 163,10 | 166,08 | 160,58 | 164,58 | 0,92% | - |
| 16.12.2024 | 164,40 | 165,40 | 163,08 | 163,08 | -0,93% | - |
| 13.12.2024 | 166,75 | 167,58 | 163,90 | 164,60 | -0,92% | - |
| 12.12.2024 | 162,20 | 168,33 | 161,88 | 166,13 | 2,06% | - |
| 11.12.2024 | 163,08 | 165,43 | 162,60 | 162,77 | -0,02% | - |
| 10.12.2024 | 164,30 | 165,80 | 161,77 | 162,80 | -1,17% | - |
| 09.12.2024 | 166,25 | 169,52 | 162,88 | 164,73 | -2,04% | - |
| 06.12.2024 | 188,48 | 188,65 | 163,98 | 168,15 | -13,82% | 80,00 |
| 05.12.2024 | 196,60 | 197,80 | 192,48 | 195,13 | -0,96% | - |
| 04.12.2024 | 194,00 | 197,85 | 194,00 | 197,02 | 1,48% | - |
| 03.12.2024 | 191,58 | 194,15 | 189,95 | 194,15 | 1,58% | 30,00 |
| 02.12.2024 | 192,65 | 194,90 | 190,73 | 191,13 | 4,14% | - |
| 29.11.2024 | 191,63 | 193,38 | 183,50 | 183,52 | -4,40% | - |
| 28.11.2024 | 191,88 | 192,27 | 191,60 | 191,98 | 0,55% | 56,00 |
| 27.11.2024 | 194,85 | 196,15 | 189,23 | 190,93 | -2,13% | - |
| 26.11.2024 | 194,00 | 196,00 | 192,88 | 195,08 | 0,74% | - |
| 25.11.2024 | 194,45 | 195,33 | 192,75 | 193,65 | -0,64% | 52,00 |
| 22.11.2024 | 190,85 | 194,90 | 189,77 | 194,90 | 2,16% | - |
| 21.11.2024 | 186,48 | 192,35 | 186,05 | 190,77 | 2,01% | - |
| 20.11.2024 | 186,05 | 187,15 | 185,10 | 187,02 | 0,92% | - |
| 19.11.2024 | 183,20 | 185,93 | 181,90 | 185,33 | 1,17% | - |
| 18.11.2024 | 183,83 | 183,83 | 181,20 | 183,18 | 0,34% | 28,00 |
| 15.11.2024 | 183,80 | 184,88 | 181,60 | 182,55 | -1,64% | - |
| 14.11.2024 | 185,77 | 188,20 | 183,63 | 185,60 | -0,19% | - |
| 13.11.2024 | 183,75 | 188,25 | 183,15 | 185,95 | 0,99% | - |
| 12.11.2024 | 184,00 | 184,77 | 182,77 | 184,13 | 0,33% | - |
| 11.11.2024 | 182,33 | 184,55 | 182,30 | 183,52 | 0,92% | - |
| 08.11.2024 | 181,13 | 183,02 | 180,13 | 181,85 | 0,78% | - |
| 07.11.2024 | 179,02 | 180,95 | 177,50 | 180,45 | 1,01% | - |
| 06.11.2024 | 176,55 | 179,63 | 175,68 | 178,65 | 4,84% | - |
| 05.11.2024 | 170,83 | 171,75 | 169,52 | 170,40 | -0,06% | - |
| 04.11.2024 | 171,38 | 171,73 | 169,63 | 170,50 | -1,20% | - |
| 01.11.2024 | 171,58 | 173,43 | 168,45 | 172,58 | 0,23% | - |
| 31.10.2024 | 173,18 | 173,98 | 171,00 | 172,18 | -0,92% | - |
| 30.10.2024 | 174,13 | 175,58 | 173,40 | 173,77 | -0,10% | - |
| 29.10.2024 | 174,33 | 175,60 | 170,60 | 173,95 | 1,95% | - |
| 28.10.2024 | 174,50 | 174,60 | 170,55 | 170,63 | -1,59% | - |
| 25.10.2024 | 173,85 | 175,20 | 173,35 | 173,38 | -0,10% | - |
| 24.10.2024 | 174,15 | 175,13 | 173,20 | 173,55 | 0,14% | - |
| 23.10.2024 | 172,93 | 174,30 | 172,18 | 173,30 | -0,13% | - |
| 22.10.2024 | 174,25 | 174,48 | 172,73 | 173,52 | -0,67% | - |
| 21.10.2024 | 173,75 | 175,27 | 173,18 | 174,70 | 0,43% | - |
| 18.10.2024 | 174,75 | 175,60 | 172,55 | 173,95 | -0,40% | - |
| 17.10.2024 | 175,35 | 178,10 | 173,90 | 174,65 | -0,39% | - |
| 16.10.2024 | 173,25 | 176,35 | 171,75 | 175,33 | 1,34% | - |
| 15.10.2024 | 172,48 | 173,83 | 165,40 | 173,00 | 0,41% | - |
| 14.10.2024 | 169,98 | 172,85 | 169,85 | 172,30 | 1,32% | - |
| 11.10.2024 | 167,68 | 171,55 | 166,88 | 170,05 | 1,42% | - |
| 10.10.2024 | 168,60 | 168,90 | 166,55 | 167,68 | -0,56% | - |
| 09.10.2024 | 165,93 | 169,30 | 165,77 | 168,63 | 1,32% | - |
| 08.10.2024 | 165,88 | 168,38 | 165,43 | 166,43 | 0,02% | - |
| 07.10.2024 | 167,73 | 168,05 | 165,80 | 166,40 | -0,79% | - |
| 04.10.2024 | 165,63 | 168,65 | 165,33 | 167,73 | 1,50% | - |
| 03.10.2024 | 162,95 | 165,68 | 162,25 | 165,25 | 1,23% | - |
| 02.10.2024 | 163,00 | 164,95 | 162,75 | 163,25 | -0,17% | - |
| 01.10.2024 | 164,05 | 166,60 | 161,65 | 163,52 | -0,47% | - |
| 30.09.2024 | 158,83 | 164,45 | 158,20 | 164,30 | 3,14% | - |
| 27.09.2024 | 158,23 | 159,30 | 157,25 | 159,30 | 0,70% | - |
| 26.09.2024 | 160,52 | 161,35 | 156,95 | 158,20 | -0,50% | - |
| 25.09.2024 | 156,73 | 159,18 | 156,58 | 159,00 | 0,98% | - |
| 24.09.2024 | 156,75 | 157,58 | 156,00 | 157,45 | 0,61% | - |
| 23.09.2024 | 156,95 | 157,63 | 156,15 | 156,50 | 0,06% | - |
| 20.09.2024 | 156,15 | 157,80 | 154,90 | 156,40 | 0,03% | - |
| 19.09.2024 | 157,25 | 158,58 | 154,18 | 156,35 | 0,79% | - |
| 18.09.2024 | 155,80 | 156,00 | 153,52 | 155,13 | -0,29% | - |
| 17.09.2024 | 155,35 | 156,43 | 153,68 | 155,58 | 0,27% | - |
| 16.09.2024 | 154,63 | 155,65 | 153,58 | 155,15 | 0,11% | - |
| 13.09.2024 | 153,08 | 155,08 | 152,10 | 154,98 | 1,11% | - |
| 12.09.2024 | 153,13 | 153,98 | 152,08 | 153,27 | 0,51% | - |
| 11.09.2024 | 150,70 | 153,60 | 150,50 | 152,50 | 0,40% | - |
| 10.09.2024 | 151,63 | 153,45 | 150,40 | 151,90 | -0,25% | - |
| 09.09.2024 | 146,77 | 152,45 | 146,73 | 152,27 | 9,79% | - |
| 06.09.2024 | 138,70 | 138,70 | 138,70 | 138,70 | 5,60% | - |
| 05.09.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -0,15% | - |