181,950€
-0,40%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 182,83 | 183,73 | 181,00 | 181,73 | -0,52% | - |
| 22.08.2025 | 183,70 | 184,20 | 181,00 | 182,68 | -0,49% | 70,00 |
| 21.08.2025 | 185,77 | 186,08 | 181,80 | 183,58 | -1,04% | - |
| 20.08.2025 | 182,65 | 186,38 | 182,13 | 185,50 | 1,16% | 1,00 |
| 19.08.2025 | 184,05 | 185,43 | 182,20 | 183,38 | -0,43% | - |
| 18.08.2025 | 180,98 | 184,40 | 180,45 | 184,18 | 1,95% | 4,00 |
| 15.08.2025 | 179,23 | 181,63 | 178,38 | 180,65 | 0,70% | 1,00 |
| 14.08.2025 | 178,30 | 180,98 | 177,90 | 179,40 | 0,49% | - |
| 13.08.2025 | 178,02 | 179,08 | 175,75 | 178,52 | 0,28% | - |
| 12.08.2025 | 179,77 | 180,83 | 176,65 | 178,02 | -1,11% | - |
| 11.08.2025 | 182,90 | 185,25 | 180,00 | 180,02 | -1,79% | - |
| 08.08.2025 | 186,85 | 187,50 | 182,70 | 183,30 | -1,74% | 5,00 |
| 07.08.2025 | 193,73 | 195,33 | 181,40 | 186,55 | -3,52% | 154,00 |
| 06.08.2025 | 193,10 | 193,55 | 190,45 | 193,35 | 0,26% | - |
| 05.08.2025 | 196,48 | 197,02 | 192,75 | 192,85 | -1,34% | - |
| 04.08.2025 | 193,40 | 195,68 | 193,25 | 195,48 | 1,43% | 14,00 |
| 01.08.2025 | 197,30 | 197,38 | 188,68 | 192,73 | -2,54% | - |
| 31.07.2025 | 199,98 | 200,50 | 197,10 | 197,75 | 0,13% | - |
| 30.07.2025 | 195,15 | 198,50 | 194,35 | 197,50 | 1,44% | 30,00 |
| 29.07.2025 | 196,73 | 199,52 | 192,73 | 194,70 | -0,63% | 45,00 |
| 28.07.2025 | 191,52 | 196,08 | 191,25 | 195,93 | 2,96% | 6,00 |
| 25.07.2025 | 190,68 | 192,68 | 190,13 | 190,30 | -0,03% | - |
| 24.07.2025 | 190,52 | 192,20 | 190,15 | 190,35 | 0,01% | 1.105,00 |
| 23.07.2025 | 190,43 | 192,48 | 188,00 | 190,33 | 0,05% | 489,00 |
| 22.07.2025 | 190,13 | 192,40 | 189,52 | 190,23 | -0,03% | 3,00 |
| 21.07.2025 | 191,13 | 192,50 | 188,93 | 190,27 | -0,18% | - |
| 18.07.2025 | 190,68 | 191,15 | 188,48 | 190,63 | -0,12% | 14,00 |
| 17.07.2025 | 189,60 | 192,35 | 189,60 | 190,85 | 0,86% | 98,00 |
| 16.07.2025 | 189,73 | 191,48 | 187,35 | 189,23 | -0,63% | 74,00 |
| 15.07.2025 | 191,13 | 191,98 | 189,70 | 190,43 | 0,03% | 2,00 |
| 14.07.2025 | 187,60 | 192,40 | 187,15 | 190,38 | 1,14% | 6,00 |
| 11.07.2025 | 192,10 | 192,40 | 187,65 | 188,23 | -2,21% | 21,00 |
| 10.07.2025 | 196,55 | 197,75 | 190,45 | 192,48 | -2,51% | - |
| 09.07.2025 | 196,50 | 197,65 | 195,23 | 197,43 | 0,45% | 40,00 |
| 08.07.2025 | 199,43 | 200,63 | 195,60 | 196,55 | -1,21% | - |
| 07.07.2025 | 194,80 | 199,08 | 194,58 | 198,95 | 2,43% | - |
| 04.07.2025 | 195,05 | 195,10 | 194,05 | 194,23 | -0,94% | - |
| 03.07.2025 | 193,30 | 196,88 | 192,98 | 196,08 | 1,79% | - |
| 02.07.2025 | 196,77 | 198,05 | 190,68 | 192,63 | -1,77% | 380,00 |
| 01.07.2025 | 199,43 | 200,05 | 195,13 | 196,10 | -1,58% | - |
| 30.06.2025 | 201,80 | 203,10 | 197,93 | 199,25 | -0,90% | 27,00 |
| 27.06.2025 | 201,25 | 201,55 | 198,30 | 201,05 | 0,22% | - |
| 26.06.2025 | 202,50 | 202,95 | 198,55 | 200,60 | -0,82% | 5,00 |
| 25.06.2025 | 204,60 | 206,40 | 201,75 | 202,25 | -1,03% | - |
| 24.06.2025 | 207,50 | 210,20 | 203,90 | 204,35 | -0,78% | 299,00 |
| 23.06.2025 | 206,20 | 208,30 | 204,40 | 205,95 | -0,24% | - |
| 20.06.2025 | 213,80 | 215,65 | 204,20 | 206,45 | -2,76% | - |
| 19.06.2025 | 214,55 | 214,70 | 212,10 | 212,30 | -1,30% | - |
| 18.06.2025 | 216,15 | 218,50 | 214,40 | 215,10 | -0,53% | - |
| 17.06.2025 | 218,50 | 218,95 | 214,40 | 216,25 | -1,50% | - |
| 16.06.2025 | 219,65 | 221,45 | 217,75 | 219,55 | 0,21% | - |
| 13.06.2025 | 213,65 | 220,65 | 213,55 | 219,10 | 1,13% | - |
| 12.06.2025 | 216,85 | 217,95 | 214,45 | 216,65 | -0,82% | 4,00 |
| 11.06.2025 | 219,60 | 221,80 | 217,45 | 218,45 | -0,97% | 12,00 |
| 10.06.2025 | 225,15 | 225,75 | 217,85 | 220,60 | -1,87% | 1,00 |
| 09.06.2025 | 223,50 | 226,40 | 221,60 | 224,80 | 0,33% | 1,00 |
| 06.06.2025 | 224,65 | 227,80 | 223,60 | 224,05 | 0,13% | 10,00 |
| 05.06.2025 | 219,15 | 227,10 | 218,10 | 223,75 | 0,88% | 40,00 |
| 04.06.2025 | 215,00 | 230,10 | 212,65 | 221,80 | 15,45% | 443,00 |
| 03.06.2025 | 187,90 | 192,63 | 186,55 | 192,13 | 2,29% | 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% | - |