206,200€
-0,17%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 205,65 | 206,15 | 205,60 | 206,15 | -0,19% | - |
| 15.10.2025 | 207,70 | 209,20 | 206,25 | 206,55 | -0,41% | - |
| 14.10.2025 | 207,65 | 208,30 | 206,60 | 207,40 | -1,00% | - |
| 13.10.2025 | 209,45 | 210,80 | 205,75 | 209,50 | 1,58% | 226,00 |
| 10.10.2025 | 204,80 | 207,35 | 203,50 | 206,25 | 1,53% | - |
| 09.10.2025 | 198,30 | 203,30 | 197,63 | 203,15 | 2,21% | 1,00 |
| 08.10.2025 | 195,60 | 198,83 | 195,15 | 198,75 | 1,73% | - |
| 07.10.2025 | 199,05 | 200,43 | 191,88 | 195,38 | -2,14% | 1,00 |
| 06.10.2025 | 197,20 | 201,20 | 196,93 | 199,65 | 1,17% | - |
| 03.10.2025 | 197,65 | 197,70 | 197,27 | 197,35 | -0,01% | - |
| 02.10.2025 | 196,70 | 198,00 | 195,95 | 197,38 | 0,39% | 7,00 |
| 01.10.2025 | 194,45 | 198,88 | 193,30 | 196,60 | 1,12% | 1,00 |
| 30.09.2025 | 197,48 | 197,73 | 193,95 | 194,43 | -1,72% | - |
| 29.09.2025 | 197,18 | 198,13 | 196,00 | 197,83 | -0,20% | - |
| 26.09.2025 | 200,65 | 201,80 | 196,50 | 198,23 | -1,48% | 22,00 |
| 25.09.2025 | 201,65 | 202,70 | 199,90 | 201,20 | -0,27% | - |
| 24.09.2025 | 205,30 | 207,90 | 201,45 | 201,75 | -1,42% | - |
| 23.09.2025 | 207,35 | 208,40 | 203,40 | 204,65 | -1,30% | 30,00 |
| 22.09.2025 | 208,35 | 208,60 | 205,90 | 207,35 | -0,34% | 12,00 |
| 19.09.2025 | 209,50 | 212,05 | 207,10 | 208,05 | -0,36% | 7,00 |
| 18.09.2025 | 211,70 | 213,20 | 208,50 | 208,80 | -0,76% | 37,00 |
| 17.09.2025 | 207,85 | 210,80 | 207,05 | 210,40 | 1,25% | 26,00 |
| 16.09.2025 | 213,70 | 213,80 | 202,65 | 207,80 | -3,21% | 11,00 |
| 15.09.2025 | 215,80 | 217,40 | 212,50 | 214,70 | -0,02% | 83,00 |
| 12.09.2025 | 216,10 | 217,15 | 213,70 | 214,75 | 0,14% | 11,00 |
| 11.09.2025 | 216,50 | 217,50 | 213,40 | 214,45 | -2,50% | 32,00 |
| 10.09.2025 | 219,05 | 220,40 | 218,85 | 219,95 | 0,57% | 23,00 |
| 09.09.2025 | 222,80 | 223,70 | 216,10 | 218,70 | -2,26% | 16,00 |
| 08.09.2025 | 223,30 | 225,00 | 221,20 | 223,75 | 0,31% | 28,00 |
| 05.09.2025 | 209,95 | 226,75 | 207,70 | 223,05 | 19,45% | 113,00 |
| 04.09.2025 | 188,30 | 189,65 | 182,48 | 186,73 | -0,70% | 27,00 |
| 03.09.2025 | 187,15 | 188,27 | 184,80 | 188,05 | 0,70% | - |
| 02.09.2025 | 185,18 | 186,88 | 183,63 | 186,75 | 0,54% | - |
| 01.09.2025 | 184,98 | 186,30 | 184,30 | 185,75 | 0,01% | 31,00 |
| 29.08.2025 | 187,08 | 187,85 | 183,85 | 185,73 | -0,79% | 22,00 |
| 28.08.2025 | 185,40 | 189,13 | 185,15 | 187,20 | 0,62% | - |
| 27.08.2025 | 182,65 | 186,95 | 182,60 | 186,05 | 2,07% | - |
| 26.08.2025 | 181,40 | 183,40 | 180,85 | 182,27 | 0,15% | - |
| 25.08.2025 | 182,83 | 183,73 | 181,00 | 182,00 | -0,37% | 44,00 |
| 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% | - |