144,825€
1,88%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 141,38 | 147,40 | 140,05 | 144,60 | 1,37% | - |
| 11.11.2026 | 141,38 | 142,90 | 136,73 | 142,65 | 2,35% | - |
| 10.11.2026 | 143,13 | 143,83 | 136,83 | 139,38 | -2,71% | - |
| 09.11.2026 | 144,50 | 149,85 | 141,05 | 143,25 | -1,05% | 1.968,00 |
| 06.11.2026 | 150,85 | 151,98 | 142,60 | 144,77 | -3,01% | - |
| 05.11.2026 | 149,93 | 154,52 | 147,05 | 149,27 | -1,74% | - |
| 04.11.2026 | 143,05 | 152,80 | 142,83 | 151,93 | 5,54% | - |
| 03.11.2026 | 144,95 | 146,00 | 139,65 | 143,95 | -0,83% | - |
| 02.11.2026 | 146,55 | 148,25 | 143,73 | 145,15 | -0,36% | - |
| 30.10.2026 | 142,13 | 146,58 | 141,48 | 145,68 | 1,48% | 2.860,00 |
| 29.10.2026 | 144,02 | 147,43 | 142,02 | 143,55 | -0,59% | - |
| 28.10.2026 | 152,65 | 153,38 | 144,27 | 144,40 | -4,94% | 360,00 |
| 27.10.2026 | 163,90 | 165,77 | 151,80 | 151,90 | -7,79% | - |
| 26.10.2026 | 168,23 | 171,20 | 161,05 | 164,73 | -2,40% | - |
| 23.10.2026 | 169,05 | 170,08 | 165,05 | 168,77 | -0,09% | 5.200,00 |
| 22.10.2026 | 159,25 | 171,13 | 159,00 | 168,93 | 4,42% | - |
| 21.10.2026 | 163,65 | 165,93 | 159,20 | 161,77 | -1,10% | - |
| 20.10.2026 | 152,05 | 165,27 | 151,27 | 163,58 | 6,84% | - |
| 19.10.2026 | 152,50 | 154,30 | 148,00 | 153,10 | 1,91% | - |
| 16.10.2026 | 157,43 | 158,70 | 147,95 | 150,23 | -4,28% | - |
| 15.10.2026 | 145,48 | 158,58 | 145,00 | 156,95 | 6,10% | - |
| 14.10.2026 | 147,73 | 151,65 | 147,45 | 147,93 | 0,20% | - |
| 13.10.2026 | 146,40 | 149,68 | 145,83 | 147,63 | -0,02% | - |
| 12.10.2026 | 149,75 | 153,25 | 147,58 | 147,65 | -1,06% | - |
| 09.10.2026 | 147,45 | 150,00 | 146,40 | 149,23 | 1,55% | - |
| 08.10.2026 | 146,13 | 147,48 | 143,85 | 146,95 | 0,14% | - |
| 07.10.2026 | 146,43 | 148,05 | 143,48 | 146,75 | 0,70% | - |
| 06.10.2026 | 145,70 | 148,25 | 144,43 | 145,73 | 0,15% | - |
| 05.10.2026 | 135,98 | 146,15 | 135,00 | 145,50 | 7,78% | - |
| 02.10.2026 | 138,55 | 139,45 | 134,27 | 135,00 | -2,21% | - |
| 01.10.2026 | 128,75 | 140,18 | 125,38 | 138,05 | 9,52% | - |
| 30.09.2026 | 125,60 | 128,55 | 124,53 | 126,05 | 0,30% | - |
| 29.09.2026 | 127,23 | 128,52 | 123,00 | 125,68 | -1,39% | - |
| 28.09.2026 | 126,98 | 129,77 | 122,50 | 127,45 | -0,57% | - |
| 25.09.2026 | 133,55 | 133,68 | 126,48 | 128,18 | -3,46% | - |
| 24.09.2026 | 133,75 | 135,70 | 131,88 | 132,77 | -1,21% | - |
| 23.09.2026 | 131,68 | 135,95 | 131,38 | 134,40 | 2,15% | - |
| 22.09.2026 | 131,00 | 132,80 | 128,65 | 131,58 | 1,02% | - |
| 21.09.2026 | 126,53 | 130,93 | 125,20 | 130,25 | 3,72% | 10,00 |
| 18.09.2026 | 126,75 | 127,48 | 122,40 | 125,58 | -0,55% | - |
| 17.09.2026 | 128,58 | 129,77 | 123,75 | 126,28 | -1,41% | 145,00 |
| 16.09.2026 | 129,35 | 131,02 | 126,98 | 128,08 | -0,74% | - |
| 15.09.2026 | 132,20 | 133,33 | 128,00 | 129,02 | -2,18% | - |
| 14.09.2026 | 120,35 | 133,35 | 120,10 | 131,90 | 8,56% | - |
| 11.09.2026 | 121,28 | 122,75 | 118,43 | 121,50 | 0,64% | 420,00 |
| 10.09.2026 | 122,00 | 126,58 | 120,38 | 120,73 | -1,67% | - |
| 09.09.2026 | 129,10 | 130,85 | 122,78 | 122,78 | -4,70% | - |
| 08.09.2026 | 140,45 | 140,50 | 127,13 | 128,83 | -8,24% | - |
| 07.09.2026 | 141,02 | 141,15 | 140,27 | 140,40 | 0,34% | - |
| 04.09.2026 | 148,38 | 149,65 | 135,30 | 139,93 | -19,51% | - |
| 03.09.2026 | 164,50 | 175,77 | 163,98 | 173,85 | 4,56% | - |
| 02.09.2026 | 173,25 | 173,75 | 163,08 | 166,27 | -3,62% | - |
| 01.09.2026 | 176,73 | 176,90 | 171,95 | 172,52 | -2,04% | - |
| 31.08.2026 | 178,83 | 179,02 | 175,73 | 176,13 | -0,91% | - |
| 28.08.2026 | 172,13 | 178,83 | 171,98 | 177,75 | 3,52% | - |
| 27.08.2026 | 164,68 | 173,10 | 163,23 | 171,70 | 4,66% | - |
| 26.08.2026 | 161,18 | 164,38 | 157,00 | 164,05 | 1,55% | - |
| 25.08.2026 | 166,45 | 167,18 | 159,95 | 161,55 | -1,99% | 11.360,00 |
| 24.08.2026 | 160,95 | 165,68 | 159,75 | 164,83 | 1,82% | - |
| 21.08.2026 | 155,77 | 162,58 | 154,63 | 161,88 | 3,62% | - |
| 20.08.2026 | 155,68 | 157,93 | 151,70 | 156,23 | 0,58% | - |
| 19.08.2026 | 152,73 | 159,20 | 151,40 | 155,33 | 0,94% | - |
| 18.08.2026 | 147,33 | 156,40 | 146,80 | 153,88 | 3,67% | - |
| 17.08.2026 | 152,25 | 152,43 | 146,90 | 148,43 | -2,11% | - |
| 14.08.2026 | 158,18 | 158,93 | 149,25 | 151,63 | -4,47% | - |
| 13.08.2026 | 150,38 | 159,48 | 149,88 | 158,73 | 4,96% | - |
| 12.08.2026 | 153,55 | 154,18 | 148,08 | 151,23 | -1,14% | - |
| 11.08.2026 | 150,88 | 154,30 | 146,80 | 152,98 | 1,78% | - |
| 10.08.2026 | 148,15 | 151,48 | 146,15 | 150,30 | 1,62% | - |
| 07.08.2026 | 139,13 | 148,75 | 139,10 | 147,90 | 6,50% | - |
| 06.08.2026 | 138,50 | 139,05 | 132,77 | 138,88 | 0,29% | - |
| 05.08.2026 | 139,58 | 142,15 | 136,73 | 138,48 | -0,25% | - |
| 04.08.2026 | 137,58 | 139,95 | 132,33 | 138,83 | 1,59% | - |
| 03.08.2026 | 132,88 | 140,60 | 132,38 | 136,65 | 3,82% | 415,00 |
| 31.07.2026 | 134,85 | 135,20 | 130,33 | 131,63 | -0,94% | - |
| 30.07.2026 | 146,75 | 147,90 | 131,20 | 132,88 | -9,90% | - |
| 29.07.2026 | 139,13 | 148,68 | 137,30 | 147,48 | 5,51% | - |
| 28.07.2026 | 129,90 | 140,00 | 129,70 | 139,77 | 6,19% | - |
| 27.07.2026 | 123,00 | 134,00 | 122,43 | 131,63 | 8,18% | - |
| 24.07.2026 | 115,10 | 123,13 | 114,85 | 121,68 | 5,37% | - |
| 23.07.2026 | 116,93 | 119,93 | 115,30 | 115,48 | -1,49% | - |
| 22.07.2026 | 124,33 | 126,63 | 115,90 | 117,23 | -6,28% | - |
| 21.07.2026 | 132,18 | 132,40 | 124,80 | 125,08 | -4,52% | - |
| 20.07.2026 | 131,30 | 132,68 | 126,53 | 131,00 | 0,29% | - |
| 17.07.2026 | 128,20 | 133,08 | 127,25 | 130,63 | 0,25% | - |
| 16.07.2026 | 122,53 | 131,77 | 121,93 | 130,30 | 5,78% | - |
| 15.07.2026 | 124,05 | 128,20 | 122,18 | 123,18 | 1,17% | - |
| 14.07.2026 | 123,63 | 123,73 | 121,50 | 121,75 | -0,86% | 10,00 |
| 13.07.2026 | 117,85 | 125,83 | 117,58 | 122,80 | 2,89% | - |
| 10.07.2026 | 117,50 | 121,98 | 117,30 | 119,35 | 1,08% | - |
| 09.07.2026 | 119,43 | 119,75 | 113,05 | 118,08 | -0,80% | 740,00 |
| 08.07.2026 | 119,88 | 120,20 | 115,15 | 119,03 | -0,33% | - |
| 07.07.2026 | 119,33 | 124,25 | 119,13 | 119,43 | -0,58% | - |
| 06.07.2026 | 118,65 | 121,13 | 113,85 | 120,13 | 0,97% | - |
| 03.07.2026 | 118,63 | 119,15 | 118,43 | 118,98 | 1,38% | - |
| 02.07.2026 | 111,98 | 119,08 | 110,10 | 117,35 | 4,73% | - |
| 01.07.2026 | 107,63 | 115,95 | 107,08 | 112,05 | 4,04% | 168,00 |
| 30.06.2026 | 106,60 | 108,38 | 104,20 | 107,70 | 1,94% | - |
| 29.06.2026 | 107,95 | 109,78 | 105,15 | 105,65 | -0,68% | - |
| 26.06.2026 | 95,44 | 106,60 | 95,17 | 106,38 | 10,01% | - |