188,950€
0,60%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 187,90 | 189,27 | 186,55 | 188,95 | 0,60% | 1,00 |
| 02.06.2025 | 187,68 | 189,15 | 183,08 | 187,83 | -0,77% | 40,00 |
| 30.05.2025 | 186,15 | 189,58 | 184,90 | 189,27 | 1,95% | - |
| 29.05.2025 | 189,40 | 189,40 | 181,52 | 185,65 | 0,54% | - |
| 28.05.2025 | 184,90 | 186,43 | 184,15 | 184,65 | -0,08% | - |
| 27.05.2025 | 186,58 | 188,40 | 184,23 | 184,80 | -1,23% | - |
| 26.05.2025 | 185,83 | 187,30 | 185,75 | 187,10 | 1,38% | - |
| 23.05.2025 | 183,30 | 185,27 | 179,70 | 184,55 | 0,22% | - |
| 22.05.2025 | 186,45 | 187,02 | 181,95 | 184,15 | -1,09% | 129,00 |
| 21.05.2025 | 189,02 | 189,33 | 185,23 | 186,18 | -2,44% | - |
| 20.05.2025 | 190,50 | 192,33 | 188,25 | 190,83 | -0,39% | - |
| 19.05.2025 | 191,75 | 192,68 | 189,08 | 191,58 | -1,39% | - |
| 16.05.2025 | 191,63 | 194,88 | 191,38 | 194,27 | 1,09% | - |
| 15.05.2025 | 191,30 | 193,08 | 189,73 | 192,18 | -0,01% | 1,00 |
| 14.05.2025 | 192,18 | 192,50 | 189,75 | 192,20 | 0,30% | 52,00 |
| 13.05.2025 | 191,75 | 194,35 | 191,02 | 191,63 | -0,51% | 1,00 |
| 12.05.2025 | 194,27 | 200,90 | 189,18 | 192,60 | 1,48% | 48,00 |
| 09.05.2025 | 190,48 | 191,55 | 185,95 | 189,80 | -0,20% | 17,00 |
| 08.05.2025 | 190,52 | 193,18 | 189,38 | 190,18 | 0,84% | 29,00 |
| 07.05.2025 | 186,70 | 189,20 | 185,13 | 188,60 | 1,53% | 1,00 |
| 06.05.2025 | 184,58 | 187,13 | 181,65 | 185,75 | -0,24% | - |
| 05.05.2025 | 183,95 | 187,83 | 182,80 | 186,20 | 0,46% | 41,00 |
| 02.05.2025 | 180,83 | 185,93 | 179,70 | 185,35 | 2,62% | 35,00 |
| 30.04.2025 | 179,13 | 180,65 | 175,02 | 180,63 | 0,10% | 432,00 |
| 29.04.2025 | 175,35 | 181,00 | 173,00 | 180,45 | 3,29% | 31,00 |
| 28.04.2025 | 172,25 | 176,20 | 172,25 | 174,70 | 0,63% | - |
| 25.04.2025 | 177,25 | 179,63 | 172,55 | 173,60 | -1,35% | 352,00 |
| 24.04.2025 | 170,43 | 177,15 | 168,68 | 175,98 | 2,59% | - |
| 23.04.2025 | 170,13 | 175,43 | 169,63 | 171,52 | 3,30% | - |
| 22.04.2025 | 158,45 | 166,35 | 158,40 | 166,05 | -1,26% | 100,00 |
| 17.04.2025 | 169,75 | 170,58 | 167,38 | 168,18 | -0,31% | 5,00 |
| 16.04.2025 | 166,23 | 171,27 | 166,02 | 168,70 | -1,86% | - |
| 15.04.2025 | 168,88 | 172,30 | 168,63 | 171,90 | 1,54% | 39,00 |
| 14.04.2025 | 169,98 | 172,68 | 167,15 | 169,30 | 0,64% | 25,00 |
| 11.04.2025 | 168,33 | 169,35 | 162,50 | 168,23 | 0,30% | - |
| 10.04.2025 | 171,05 | 171,45 | 161,48 | 167,73 | -2,85% | - |
| 09.04.2025 | 153,10 | 173,35 | 151,70 | 172,65 | 9,62% | 163,00 |
| 08.04.2025 | 161,63 | 167,80 | 155,05 | 157,50 | -1,98% | 9,00 |
| 07.04.2025 | 149,60 | 165,55 | 142,50 | 160,68 | 0,86% | 677,00 |
| 04.04.2025 | 165,73 | 166,05 | 157,35 | 159,30 | -4,68% | 256,00 |
| 03.04.2025 | 169,40 | 170,15 | 161,50 | 167,13 | -5,85% | - |
| 02.04.2025 | 176,15 | 179,60 | 173,50 | 177,50 | 0,52% | 1,00 |
| 01.04.2025 | 172,45 | 176,83 | 171,93 | 176,58 | 1,90% | 1,00 |
| 31.03.2025 | 171,35 | 174,08 | 167,33 | 173,27 | 0,03% | 159,00 |
| 28.03.2025 | 176,77 | 177,48 | 171,83 | 173,23 | -2,31% | 3,00 |
| 27.03.2025 | 179,77 | 180,18 | 174,83 | 177,33 | -1,60% | - |
| 26.03.2025 | 183,30 | 184,70 | 178,73 | 180,20 | -1,84% | - |
| 25.03.2025 | 182,93 | 185,93 | 182,23 | 183,58 | 0,38% | 28,00 |
| 24.03.2025 | 178,30 | 183,20 | 176,60 | 182,88 | 3,28% | 318,00 |
| 21.03.2025 | 178,63 | 178,73 | 175,50 | 177,08 | -0,55% | 100,00 |
| 20.03.2025 | 181,30 | 182,00 | 177,85 | 178,05 | -1,25% | - |
| 19.03.2025 | 175,43 | 183,05 | 174,15 | 180,30 | 3,10% | 112,00 |
| 18.03.2025 | 174,85 | 176,45 | 171,75 | 174,88 | -0,71% | 190,00 |
| 17.03.2025 | 170,10 | 176,13 | 169,27 | 176,13 | 3,19% | 348,00 |
| 14.03.2025 | 163,38 | 171,30 | 161,45 | 170,68 | 5,19% | 119,00 |
| 13.03.2025 | 161,48 | 163,02 | 157,55 | 162,25 | 0,23% | - |
| 12.03.2025 | 158,70 | 163,98 | 158,55 | 161,88 | 2,24% | 98,00 |
| 11.03.2025 | 153,63 | 160,65 | 152,38 | 158,33 | 2,99% | - |
| 10.03.2025 | 159,02 | 159,23 | 152,85 | 153,73 | -3,97% | 362,00 |
| 07.03.2025 | 175,83 | 176,20 | 157,55 | 160,08 | -7,48% | 469,00 |
| 06.03.2025 | 182,50 | 182,63 | 172,40 | 173,02 | -5,45% | 230,00 |
| 05.03.2025 | 184,77 | 184,85 | 179,15 | 183,00 | -0,50% | 63,00 |
| 04.03.2025 | 187,95 | 188,08 | 178,58 | 183,93 | -1,89% | 96,00 |
| 03.03.2025 | 194,25 | 194,55 | 187,10 | 187,48 | -3,23% | 30,00 |
| 28.02.2025 | 191,13 | 194,55 | 190,40 | 193,73 | 1,45% | 10,00 |
| 27.02.2025 | 192,48 | 196,33 | 190,88 | 190,95 | -0,40% | 1,00 |
| 26.02.2025 | 191,20 | 193,63 | 190,15 | 191,73 | 1,01% | 7,00 |
| 25.02.2025 | 192,60 | 192,65 | 186,83 | 189,80 | -1,58% | 48,00 |
| 24.02.2025 | 194,80 | 195,95 | 189,65 | 192,85 | -1,06% | 92,00 |
| 21.02.2025 | 200,05 | 201,25 | 194,52 | 194,93 | -2,44% | 102,00 |
| 20.02.2025 | 203,80 | 204,15 | 196,68 | 199,80 | -2,35% | 45,00 |
| 19.02.2025 | 206,05 | 206,75 | 201,70 | 204,60 | -0,68% | 77,00 |
| 18.02.2025 | 204,00 | 206,00 | 202,70 | 206,00 | 1,58% | 24,00 |
| 17.02.2025 | 203,00 | 203,80 | 202,55 | 202,80 | 0,25% | 1,00 |
| 14.02.2025 | 207,50 | 207,55 | 202,05 | 202,30 | -2,32% | 32,00 |
| 13.02.2025 | 207,55 | 208,80 | 206,00 | 207,10 | -0,19% | - |
| 12.02.2025 | 207,05 | 208,25 | 204,85 | 207,50 | 0,27% | - |
| 11.02.2025 | 210,90 | 212,15 | 206,10 | 206,95 | -2,17% | - |
| 10.02.2025 | 208,10 | 212,90 | 206,40 | 211,55 | 2,35% | - |
| 07.02.2025 | 209,70 | 211,00 | 205,80 | 206,70 | -1,22% | 2,00 |
| 06.02.2025 | 210,40 | 211,75 | 208,45 | 209,25 | -0,24% | 31,00 |
| 05.02.2025 | 207,20 | 210,05 | 206,00 | 209,75 | 0,22% | - |
| 04.02.2025 | 206,40 | 209,65 | 205,00 | 209,30 | 1,33% | - |
| 03.02.2025 | 201,75 | 208,25 | 201,50 | 206,55 | 1,30% | 199,00 |
| 31.01.2025 | 204,85 | 208,20 | 202,90 | 203,90 | 0,39% | 178,00 |
| 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 |