168,150€
1,20%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 176,10 | 179,60 | 173,65 | 177,52 | 0,58% | - |
| 01.04.2025 | 172,73 | 176,80 | 169,85 | 176,50 | 1,88% | - |
| 31.03.2025 | 171,40 | 174,00 | 167,38 | 173,25 | -3,59% | - |
| 28.03.2025 | 176,80 | 179,70 | 171,85 | 179,70 | -2,20% | - |
| 27.03.2025 | 179,93 | 183,85 | 174,83 | 183,75 | -1,63% | - |
| 26.03.2025 | 183,30 | 187,30 | 178,73 | 186,80 | -3,59% | - |
| 25.03.2025 | 182,93 | 194,33 | 182,23 | 193,75 | 6,06% | - |
| 24.03.2025 | 178,30 | 183,18 | 177,65 | 182,68 | -2,39% | - |
| 21.03.2025 | 178,63 | 187,18 | 172,23 | 187,15 | -8,39% | - |
| 20.03.2025 | 181,48 | 204,30 | 177,88 | 204,30 | 2,19% | - |
| 19.03.2025 | 175,43 | 204,90 | 174,15 | 199,93 | 3,61% | - |
| 18.03.2025 | 174,85 | 193,00 | 171,83 | 192,95 | 12,15% | 25,00 |
| 17.03.2025 | 170,05 | 178,75 | 167,58 | 172,05 | -11,25% | - |
| 14.03.2025 | 163,38 | 193,85 | 161,05 | 193,85 | 3,87% | - |
| 13.03.2025 | 161,43 | 186,73 | 157,80 | 186,63 | 0,39% | - |
| 12.03.2025 | 158,85 | 206,08 | 158,60 | 185,90 | 2,54% | - |
| 11.03.2025 | 153,58 | 181,45 | 152,38 | 181,30 | 11,66% | - |
| 10.03.2025 | 159,02 | 168,52 | 153,40 | 162,38 | 1,58% | - |
| 07.03.2025 | 175,95 | 176,35 | 157,65 | 159,85 | -7,75% | 50,00 |
| 06.03.2025 | 182,52 | 182,63 | 172,48 | 173,27 | -5,37% | - |
| 05.03.2025 | 184,73 | 184,75 | 179,15 | 183,10 | -0,34% | - |
| 04.03.2025 | 188,05 | 188,05 | 178,65 | 183,73 | -2,03% | - |
| 03.03.2025 | 194,08 | 194,20 | 187,10 | 187,52 | -3,29% | - |
| 28.02.2025 | 191,43 | 194,48 | 190,52 | 193,90 | 1,58% | - |
| 27.02.2025 | 192,50 | 196,23 | 190,73 | 190,88 | -0,37% | - |
| 26.02.2025 | 191,08 | 193,60 | 190,15 | 191,58 | 0,94% | - |
| 25.02.2025 | 192,65 | 192,65 | 186,83 | 189,80 | -1,52% | - |
| 24.02.2025 | 194,77 | 195,70 | 189,68 | 192,73 | -1,09% | - |
| 21.02.2025 | 200,02 | 201,25 | 194,58 | 194,85 | -2,47% | - |
| 20.02.2025 | 203,80 | 204,15 | 196,70 | 199,77 | -2,36% | - |
| 19.02.2025 | 206,10 | 206,70 | 201,75 | 204,60 | -0,73% | - |
| 18.02.2025 | 203,80 | 206,10 | 202,90 | 206,10 | 1,60% | - |
| 17.02.2025 | 203,00 | 203,20 | 202,60 | 202,85 | 0,20% | - |
| 14.02.2025 | 207,50 | 207,50 | 202,10 | 202,45 | -2,22% | - |
| 13.02.2025 | 207,55 | 208,80 | 206,00 | 207,05 | -0,24% | - |
| 12.02.2025 | 207,10 | 208,20 | 204,60 | 207,55 | 0,29% | - |
| 11.02.2025 | 210,85 | 212,00 | 206,15 | 206,95 | -2,17% | - |
| 10.02.2025 | 207,90 | 212,85 | 206,70 | 211,55 | 2,37% | - |
| 07.02.2025 | 209,70 | 210,95 | 206,20 | 206,65 | -1,34% | - |
| 06.02.2025 | 210,60 | 212,70 | 208,45 | 209,45 | -0,17% | - |
| 05.02.2025 | 207,20 | 210,00 | 206,00 | 209,80 | 0,41% | - |
| 04.02.2025 | 206,30 | 209,65 | 205,05 | 208,95 | 1,16% | - |
| 03.02.2025 | 201,75 | 208,20 | 201,75 | 206,55 | 1,40% | - |
| 31.01.2025 | 204,85 | 207,70 | 202,90 | 203,70 | 0,32% | - |
| 30.01.2025 | 200,02 | 203,65 | 196,40 | 203,05 | 1,86% | - |
| 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% | - |