203,000€
1,86%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 200,02 | 203,75 | 198,52 | 203,10 | 1,91% | 14,00 |
| 29.01.2025 | 199,05 | 200,80 | 196,00 | 199,30 | 0,39% | 17,00 |
| 28.01.2025 | 194,52 | 200,18 | 192,60 | 198,52 | 2,61% | 114,00 |
| 27.01.2025 | 193,25 | 197,63 | 189,80 | 193,48 | -1,14% | 271,00 |
| 24.01.2025 | 195,30 | 200,18 | 193,75 | 195,70 | -1,09% | 33,00 |
| 23.01.2025 | 184,30 | 198,25 | 183,65 | 197,85 | 12,30% | 250,00 |
| 22.01.2025 | 175,48 | 177,43 | 174,20 | 176,18 | 1,12% | 65,00 |
| 21.01.2025 | 172,55 | 175,70 | 171,98 | 174,23 | 1,01% | 16,00 |
| 20.01.2025 | 173,15 | 173,48 | 171,88 | 172,48 | -0,85% | - |
| 17.01.2025 | 175,08 | 178,50 | 173,30 | 173,95 | -0,46% | 100,00 |
| 16.01.2025 | 170,02 | 175,52 | 169,93 | 174,75 | 3,08% | - |
| 15.01.2025 | 167,30 | 171,18 | 166,75 | 169,52 | 1,66% | 609,00 |
| 14.01.2025 | 166,15 | 168,50 | 165,23 | 166,75 | 0,57% | 184,00 |
| 13.01.2025 | 166,55 | 166,83 | 164,18 | 165,80 | -0,73% | - |
| 10.01.2025 | 165,95 | 167,98 | 164,85 | 167,02 | 0,54% | 20,00 |
| 09.01.2025 | 166,20 | 166,38 | 165,73 | 166,13 | -0,06% | - |
| 08.01.2025 | 165,65 | 166,85 | 164,95 | 166,23 | 0,59% | 32,00 |
| 07.01.2025 | 163,45 | 165,27 | 162,30 | 165,25 | 0,81% | 63,00 |
| 06.01.2025 | 167,33 | 168,15 | 163,30 | 163,93 | -1,93% | 20,00 |
| 03.01.2025 | 165,55 | 167,60 | 164,45 | 167,15 | 1,36% | 76,00 |
| 02.01.2025 | 163,30 | 166,48 | 162,85 | 164,90 | 1,17% | 22,00 |
| 30.12.2024 | 163,77 | 164,50 | 162,30 | 163,00 | -0,73% | 23,00 |
| 27.12.2024 | 167,33 | 167,90 | 163,88 | 164,20 | -1,68% | 43,00 |
| 23.12.2024 | 169,88 | 170,80 | 165,33 | 167,00 | -1,08% | 46,00 |
| 20.12.2024 | 165,30 | 169,35 | 159,50 | 168,83 | 1,90% | 1.490,00 |
| 19.12.2024 | 166,70 | 170,20 | 165,52 | 165,68 | -1,49% | 86,00 |
| 18.12.2024 | 164,30 | 170,33 | 163,40 | 168,18 | 2,20% | 252,00 |
| 17.12.2024 | 163,08 | 166,13 | 160,58 | 164,55 | 0,90% | 74,00 |
| 16.12.2024 | 164,43 | 165,40 | 162,98 | 163,08 | -0,87% | 300,00 |
| 13.12.2024 | 166,73 | 167,70 | 163,90 | 164,50 | -0,89% | 170,00 |
| 12.12.2024 | 162,18 | 168,35 | 161,85 | 165,98 | 1,95% | 189,00 |
| 11.12.2024 | 163,05 | 165,45 | 162,55 | 162,80 | 0,02% | 73,00 |
| 10.12.2024 | 164,30 | 165,80 | 161,73 | 162,77 | -1,09% | 64,00 |
| 09.12.2024 | 167,85 | 169,27 | 162,83 | 164,58 | -2,02% | 488,00 |
| 06.12.2024 | 188,48 | 188,65 | 163,50 | 167,98 | -14,05% | 933,00 |
| 05.12.2024 | 196,60 | 198,60 | 192,63 | 195,43 | -0,85% | 86,00 |
| 04.12.2024 | 194,00 | 198,15 | 194,00 | 197,10 | 1,65% | 77,00 |
| 03.12.2024 | 191,60 | 193,98 | 189,83 | 193,90 | 1,40% | 28,00 |
| 02.12.2024 | 192,63 | 195,05 | 190,73 | 191,23 | -0,39% | 69,00 |
| 29.11.2024 | 191,70 | 193,45 | 191,05 | 191,98 | 0,01% | 28,00 |
| 28.11.2024 | 191,85 | 192,95 | 191,60 | 191,95 | 0,55% | 10,00 |
| 27.11.2024 | 194,90 | 196,20 | 188,60 | 190,90 | -2,12% | 130,00 |
| 26.11.2024 | 194,10 | 196,00 | 192,65 | 195,02 | 0,79% | 62,00 |
| 25.11.2024 | 194,45 | 195,90 | 192,63 | 193,50 | -0,65% | 168,00 |
| 22.11.2024 | 190,85 | 195,40 | 190,68 | 194,77 | 2,08% | 22,00 |
| 21.11.2024 | 186,38 | 192,43 | 185,75 | 190,80 | 2,02% | - |
| 20.11.2024 | 186,00 | 187,15 | 185,10 | 187,02 | 0,99% | 31,00 |
| 19.11.2024 | 183,20 | 186,02 | 181,83 | 185,20 | 1,06% | 194,00 |
| 18.11.2024 | 183,85 | 184,75 | 181,20 | 183,25 | 0,42% | 77,00 |
| 15.11.2024 | 183,75 | 184,88 | 181,60 | 182,48 | -1,79% | 10,00 |
| 14.11.2024 | 185,75 | 188,20 | 183,63 | 185,80 | -0,01% | 31,00 |
| 13.11.2024 | 183,70 | 188,45 | 183,15 | 185,83 | 0,88% | 140,00 |
| 12.11.2024 | 183,95 | 184,90 | 183,15 | 184,20 | 0,38% | 18,00 |
| 11.11.2024 | 182,35 | 184,85 | 182,05 | 183,50 | 0,96% | 52,00 |
| 08.11.2024 | 181,13 | 183,43 | 180,08 | 181,75 | 0,85% | 550,00 |
| 07.11.2024 | 179,15 | 181,00 | 178,00 | 180,23 | 0,97% | 67,00 |
| 06.11.2024 | 176,35 | 179,63 | 175,63 | 178,50 | 4,78% | 59,00 |
| 05.11.2024 | 170,83 | 171,77 | 169,20 | 170,35 | -0,04% | 244,00 |
| 04.11.2024 | 171,38 | 171,73 | 169,63 | 170,43 | -0,63% | 120,00 |
| 01.11.2024 | 171,48 | 173,70 | 170,43 | 171,50 | 0,31% | 2,00 |
| 31.10.2024 | 173,27 | 173,98 | 170,95 | 170,98 | -1,99% | 9,00 |
| 30.10.2024 | 174,08 | 176,20 | 173,38 | 174,45 | 0,36% | 6,00 |
| 29.10.2024 | 174,27 | 175,75 | 173,58 | 173,83 | -0,04% | 7,00 |
| 28.10.2024 | 174,40 | 174,63 | 172,95 | 173,90 | 0,32% | 2,00 |
| 25.10.2024 | 173,83 | 175,30 | 173,00 | 173,35 | -0,07% | 92,00 |
| 24.10.2024 | 174,13 | 175,25 | 173,20 | 173,48 | 0,16% | - |
| 23.10.2024 | 172,95 | 174,35 | 172,18 | 173,20 | -0,17% | 51,00 |
| 22.10.2024 | 174,20 | 174,48 | 172,70 | 173,50 | -0,72% | - |
| 21.10.2024 | 173,70 | 175,30 | 172,95 | 174,75 | 0,46% | 72,00 |
| 18.10.2024 | 174,80 | 176,35 | 172,95 | 173,95 | -0,46% | 49,00 |
| 17.10.2024 | 175,35 | 178,13 | 173,93 | 174,75 | -0,29% | 47,00 |
| 16.10.2024 | 173,15 | 176,38 | 171,70 | 175,25 | 1,36% | 15,00 |
| 15.10.2024 | 172,48 | 173,83 | 167,00 | 172,90 | 0,57% | 126,00 |
| 14.10.2024 | 169,95 | 172,85 | 169,80 | 171,93 | 1,12% | 34,00 |
| 11.10.2024 | 167,68 | 171,60 | 166,88 | 170,02 | 1,55% | 33,00 |
| 10.10.2024 | 168,60 | 168,90 | 166,48 | 167,43 | -0,81% | 49,00 |
| 09.10.2024 | 165,93 | 169,30 | 165,73 | 168,80 | 1,49% | 32,00 |
| 08.10.2024 | 165,77 | 168,70 | 164,45 | 166,33 | 0,17% | 41,00 |
| 07.10.2024 | 167,70 | 168,75 | 165,60 | 166,05 | -0,95% | 66,00 |
| 04.10.2024 | 165,68 | 168,77 | 165,33 | 167,65 | 1,38% | 59,00 |
| 03.10.2024 | 163,00 | 165,70 | 162,20 | 165,38 | 1,35% | - |
| 02.10.2024 | 163,20 | 165,40 | 162,05 | 163,18 | -0,21% | 24,00 |
| 01.10.2024 | 164,10 | 167,40 | 161,65 | 163,52 | -0,55% | 212,00 |
| 30.09.2024 | 158,83 | 164,55 | 158,20 | 164,43 | 3,22% | 58,00 |
| 27.09.2024 | 158,23 | 159,40 | 157,50 | 159,30 | 0,70% | - |
| 26.09.2024 | 160,38 | 161,95 | 156,95 | 158,20 | -0,50% | 109,00 |
| 25.09.2024 | 156,65 | 159,23 | 156,55 | 159,00 | 0,95% | 25,00 |
| 24.09.2024 | 156,75 | 157,58 | 155,93 | 157,50 | 0,48% | - |
| 23.09.2024 | 156,95 | 157,65 | 156,15 | 156,75 | 0,29% | - |
| 20.09.2024 | 156,13 | 158,55 | 154,83 | 156,30 | 0,10% | - |
| 19.09.2024 | 157,38 | 158,60 | 154,15 | 156,15 | 0,71% | 12,00 |
| 18.09.2024 | 155,70 | 156,02 | 153,50 | 155,05 | -0,37% | 39,00 |
| 17.09.2024 | 155,38 | 157,00 | 153,65 | 155,63 | 0,27% | 73,00 |
| 16.09.2024 | 154,65 | 155,75 | 152,85 | 155,20 | 0,08% | 70,00 |
| 13.09.2024 | 153,13 | 155,20 | 152,10 | 155,08 | 1,11% | 59,00 |
| 12.09.2024 | 153,05 | 154,05 | 152,08 | 153,38 | 0,59% | 41,00 |
| 11.09.2024 | 150,70 | 153,63 | 150,50 | 152,48 | 0,31% | 10,00 |
| 10.09.2024 | 151,68 | 153,55 | 150,40 | 152,00 | -0,07% | 36,00 |
| 09.09.2024 | 148,20 | 152,55 | 146,73 | 152,10 | 4,18% | 258,00 |
| 06.09.2024 | 141,00 | 146,00 | 137,75 | 146,00 | 12,31% | 104,00 |