190,300€
2,37%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 130,05 | 131,55 | 130,05 | 131,55 | -1,05% | - |
| 03.09.2024 | 132,95 | 132,95 | 132,95 | 132,95 | 0,91% | - |
| 02.09.2024 | 131,75 | 131,75 | 131,75 | 131,75 | 0,19% | - |
| 30.08.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,05% | - |
| 29.08.2024 | 131,05 | 134,10 | 130,30 | 132,90 | 1,45% | - |
| 28.08.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,04% | - |
| 27.08.2024 | 130,95 | 130,95 | 130,95 | 130,95 | 0,77% | - |
| 26.08.2024 | 129,95 | 129,95 | 129,95 | 129,95 | -0,95% | - |
| 23.08.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -0,72% | - |
| 22.08.2024 | 131,70 | 132,15 | 131,70 | 132,15 | 0,04% | - |
| 21.08.2024 | 130,90 | 132,10 | 130,90 | 132,10 | -0,60% | - |
| 20.08.2024 | 132,90 | 132,90 | 132,90 | 132,90 | 0,04% | - |
| 19.08.2024 | 132,30 | 133,05 | 132,30 | 132,85 | -0,23% | - |
| 16.08.2024 | 133,35 | 133,35 | 133,15 | 133,15 | -0,78% | 20,00 |
| 15.08.2024 | 132,10 | 134,25 | 132,10 | 134,20 | 1,86% | - |
| 14.08.2024 | 132,20 | 132,65 | 131,75 | 131,75 | -0,15% | - |
| 13.08.2024 | 132,45 | 132,45 | 131,95 | 131,95 | -1,31% | - |
| 12.08.2024 | 133,20 | 133,70 | 133,20 | 133,70 | 1,87% | - |
| 09.08.2024 | 131,25 | 131,25 | 131,25 | 131,25 | 3,18% | - |
| 08.08.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -2,12% | - |
| 07.08.2024 | 129,95 | 129,95 | 129,95 | 129,95 | 0,50% | - |
| 06.08.2024 | 129,30 | 129,30 | 129,30 | 129,30 | 4,19% | - |
| 05.08.2024 | 124,05 | 124,10 | 124,05 | 124,10 | -7,59% | 16,00 |
| 02.08.2024 | 134,30 | 134,30 | 134,30 | 134,30 | -2,68% | - |
| 01.08.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,04% | - |
| 31.07.2024 | 138,05 | 138,05 | 138,05 | 138,05 | -0,32% | - |
| 30.07.2024 | 135,90 | 138,50 | 135,90 | 138,50 | 1,88% | - |
| 29.07.2024 | 135,95 | 135,95 | 135,95 | 135,95 | 2,53% | - |
| 26.07.2024 | 132,60 | 132,60 | 132,60 | 132,60 | -0,79% | - |
| 25.07.2024 | 131,45 | 133,65 | 131,45 | 133,65 | 1,44% | - |
| 24.07.2024 | 131,75 | 131,75 | 131,75 | 131,75 | 0,69% | - |
| 23.07.2024 | 129,45 | 130,85 | 129,45 | 130,85 | 2,91% | - |
| 19.07.2024 | 127,15 | 127,15 | 127,15 | 127,15 | -0,66% | - |
| 18.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,67% | - |
| 17.07.2024 | 127,15 | 127,15 | 127,15 | 127,15 | -0,74% | - |
| 16.07.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 1,67% | - |
| 15.07.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,83% | - |
| 12.07.2024 | 126,50 | 127,15 | 126,50 | 127,05 | 0,99% | - |
| 11.07.2024 | 125,85 | 126,55 | 125,80 | 125,80 | -1,22% | - |
| 10.07.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -0,74% | - |
| 09.07.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 0,90% | - |
| 08.07.2024 | 127,15 | 127,15 | 127,15 | 127,15 | -0,16% | - |
| 05.07.2024 | 127,35 | 127,35 | 127,35 | 127,35 | 0,75% | - |
| 04.07.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -1,25% | - |