190,725€
-0,04%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 190,85 | 190,93 | 190,70 | 190,73 | -0,04% | - |
| 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 |
| 05.09.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -1,85% | 12,00 |
| 04.09.2024 | 130,30 | 132,45 | 130,30 | 132,45 | -1,34% | 28,00 |
| 03.09.2024 | 133,20 | 135,30 | 133,20 | 134,25 | -1,58% | 138,00 |
| 02.09.2024 | 131,45 | 136,40 | 131,45 | 136,40 | 1,56% | 13,00 |
| 30.08.2024 | 132,00 | 134,30 | 131,50 | 134,30 | 0,52% | 103,00 |
| 29.08.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 0,68% | 10,00 |
| 28.08.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,38% | 5,00 |
| 26.08.2024 | 131,65 | 132,20 | 131,65 | 132,20 | -1,01% | 77,00 |
| 22.08.2024 | 133,55 | 133,55 | 133,55 | 133,55 | 1,21% | 20,00 |
| 21.08.2024 | 133,30 | 133,30 | 131,95 | 131,95 | -1,46% | 154,00 |
| 19.08.2024 | 132,35 | 133,90 | 132,35 | 133,90 | 0,87% | 220,00 |
| 16.08.2024 | 133,15 | 133,15 | 132,75 | 132,75 | -1,26% | 7,00 |
| 15.08.2024 | 134,75 | 134,75 | 134,00 | 134,45 | -0,04% | 115,00 |
| 14.08.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 0,90% | 40,00 |
| 12.08.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,63% | 50,00 |
| 09.08.2024 | 134,45 | 134,45 | 134,15 | 134,15 | 0,37% | 15,00 |
| 08.08.2024 | 127,05 | 133,65 | 127,05 | 133,65 | 1,25% | 95,00 |
| 07.08.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,04% | 1,00 |
| 06.08.2024 | 131,05 | 133,00 | 128,25 | 131,95 | 3,78% | 515,00 |
| 05.08.2024 | 123,40 | 127,15 | 120,25 | 127,15 | -4,40% | 307,00 |
| 02.08.2024 | 134,35 | 134,35 | 130,00 | 133,00 | -4,14% | 767,00 |
| 01.08.2024 | 141,20 | 141,20 | 138,75 | 138,75 | -2,39% | 83,00 |
| 31.07.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 3,95% | 1,00 |
| 30.07.2024 | 138,65 | 138,95 | 136,60 | 136,75 | -0,94% | 52,00 |
| 29.07.2024 | 138,60 | 138,60 | 138,05 | 138,05 | 0,99% | 22,00 |
| 26.07.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 2,59% | 11,00 |
| 25.07.2024 | 131,80 | 133,25 | 131,80 | 133,25 | -1,26% | 15,00 |
| 24.07.2024 | 134,95 | 134,95 | 134,95 | 134,95 | -0,07% | 5,00 |
| 23.07.2024 | 133,00 | 135,05 | 133,00 | 135,05 | 1,09% | 15,00 |
| 22.07.2024 | 130,50 | 133,60 | 130,50 | 133,60 | 4,05% | 74,00 |
| 17.07.2024 | 130,00 | 130,00 | 128,40 | 128,40 | -2,10% | 203,00 |
| 16.07.2024 | 131,10 | 131,15 | 131,10 | 131,15 | 2,22% | 8,00 |
| 15.07.2024 | 126,05 | 128,50 | 125,85 | 128,30 | 1,42% | 34,00 |
| 12.07.2024 | 126,50 | 126,50 | 126,50 | 126,50 | -0,63% | 130,00 |
| 10.07.2024 | 127,30 | 127,30 | 127,15 | 127,30 | 0,20% | 111,00 |
| 09.07.2024 | 131,00 | 131,00 | 127,05 | 127,05 | -2,12% | 24,00 |
| 08.07.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,00% | 1,00 |
| 05.07.2024 | 127,40 | 129,80 | 127,40 | 129,80 | 1,96% | 82,00 |
| 03.07.2024 | 130,50 | 130,50 | 127,30 | 127,30 | -2,45% | 20,00 |
| 02.07.2024 | 127,85 | 130,50 | 127,85 | 130,50 | 1,01% | 110,00 |
| 01.07.2024 | 129,80 | 129,80 | 128,15 | 129,20 | -0,54% | 215,00 |
| 28.06.2024 | 129,90 | 129,90 | 129,90 | 129,90 | 0,85% | 2,00 |
| 25.06.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 1,30% | 55,00 |
| 24.06.2024 | 130,15 | 130,15 | 127,15 | 127,15 | 0,16% | 414,00 |