143,500€
-2,03%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 143,80 | 146,30 | 143,60 | 144,55 | -1,31% | 10,00 |
| 06.03.2026 | 145,43 | 148,48 | 136,63 | 146,48 | 5,45% | 920,00 |
| 05.03.2026 | 132,33 | 139,23 | 130,80 | 138,90 | 4,99% | 21,00 |
| 04.03.2026 | 129,75 | 132,80 | 127,90 | 132,30 | 0,08% | 28,00 |
| 03.03.2026 | 126,28 | 132,80 | 123,63 | 132,20 | 3,46% | - |
| 02.03.2026 | 121,88 | 130,23 | 120,20 | 127,78 | 4,95% | 20,00 |
| 27.02.2026 | 121,80 | 122,35 | 119,20 | 121,75 | -0,35% | - |
| 26.02.2026 | 114,15 | 123,78 | 114,05 | 122,18 | 7,05% | 68,00 |
| 25.02.2026 | 108,63 | 114,25 | 106,85 | 114,13 | 4,77% | 68,00 |
| 24.02.2026 | 104,08 | 111,55 | 103,68 | 108,93 | 4,89% | 10,00 |
| 23.02.2026 | 106,93 | 107,78 | 103,35 | 103,85 | -3,44% | - |
| 20.02.2026 | 109,93 | 111,38 | 106,53 | 107,55 | -1,60% | 25,00 |
| 19.02.2026 | 109,50 | 109,78 | 107,25 | 109,30 | -0,82% | - |
| 18.02.2026 | 103,43 | 110,58 | 103,40 | 110,20 | 6,63% | 26,00 |
| 17.02.2026 | 106,53 | 107,58 | 102,13 | 103,35 | -3,41% | - |
| 16.02.2026 | 107,18 | 108,75 | 105,30 | 107,00 | -0,51% | 17,00 |
| 13.02.2026 | 105,48 | 109,13 | 104,88 | 107,55 | 1,20% | 107,00 |
| 12.02.2026 | 110,15 | 111,45 | 103,58 | 106,28 | -3,34% | 7,00 |
| 11.02.2026 | 112,13 | 113,33 | 105,93 | 109,95 | -0,68% | 2,00 |
| 10.02.2026 | 105,53 | 112,10 | 105,53 | 110,70 | 4,90% | - |
| 09.02.2026 | 108,23 | 109,60 | 105,25 | 105,53 | -3,23% | 1,00 |
| 06.02.2026 | 106,33 | 111,03 | 106,18 | 109,05 | 0,86% | 1.186,00 |
| 05.02.2026 | 112,53 | 113,30 | 107,80 | 108,13 | -3,35% | 13,00 |
| 04.02.2026 | 109,70 | 113,20 | 103,48 | 111,88 | 2,08% | 84,00 |
| 03.02.2026 | 118,25 | 118,40 | 105,38 | 109,60 | -6,78% | 198,00 |
| 02.02.2026 | 117,18 | 120,40 | 116,05 | 117,58 | -3,57% | 100,00 |
| 30.01.2026 | 122,28 | 123,55 | 121,15 | 121,93 | -0,16% | 68,00 |
| 29.01.2026 | 136,25 | 136,63 | 122,08 | 122,13 | -10,30% | 47,00 |
| 28.01.2026 | 135,27 | 137,05 | 134,10 | 136,15 | 1,81% | 30,00 |
| 27.01.2026 | 137,15 | 137,35 | 133,05 | 133,73 | -1,36% | 15,00 |
| 26.01.2026 | 134,68 | 136,80 | 134,13 | 135,58 | 1,14% | 86,00 |
| 23.01.2026 | 133,70 | 135,95 | 132,95 | 134,05 | 0,28% | - |
| 22.01.2026 | 136,43 | 138,83 | 133,13 | 133,68 | -1,46% | 26,00 |
| 21.01.2026 | 132,93 | 136,93 | 131,58 | 135,65 | 3,61% | 6,00 |
| 20.01.2026 | 131,35 | 131,35 | 130,80 | 130,93 | -0,85% | - |
| 19.01.2026 | 131,73 | 132,13 | 130,40 | 132,05 | -4,90% | 221,00 |
| 16.01.2026 | 143,55 | 143,73 | 138,48 | 138,85 | -2,95% | - |
| 15.01.2026 | 147,05 | 148,93 | 141,20 | 143,08 | -2,12% | - |
| 14.01.2026 | 153,80 | 153,95 | 143,95 | 146,18 | -4,60% | 9,00 |
| 13.01.2026 | 154,95 | 156,05 | 151,88 | 153,23 | -1,78% | - |
| 12.01.2026 | 157,43 | 158,25 | 155,45 | 156,00 | -2,32% | - |
| 09.01.2026 | 154,90 | 160,70 | 154,70 | 159,70 | 3,02% | - |
| 08.01.2026 | 159,83 | 160,70 | 153,93 | 155,02 | -3,62% | 1,00 |
| 07.01.2026 | 160,38 | 163,08 | 160,02 | 160,85 | 0,33% | 31,00 |
| 06.01.2026 | 158,40 | 160,70 | 156,75 | 160,33 | 0,64% | - |
| 05.01.2026 | 161,27 | 162,88 | 159,30 | 159,30 | -1,67% | - |
| 02.01.2026 | 171,25 | 173,45 | 160,77 | 162,00 | -6,61% | 31,00 |
| 30.12.2025 | 173,48 | 173,50 | 173,43 | 173,48 | 0,30% | - |
| 29.12.2025 | 174,40 | 175,27 | 171,43 | 172,95 | -1,68% | - |
| 23.12.2025 | 175,88 | 176,93 | 173,20 | 175,90 | -0,01% | 4,00 |
| 22.12.2025 | 171,40 | 176,20 | 171,10 | 175,93 | 2,65% | - |
| 19.12.2025 | 168,88 | 171,58 | 168,52 | 171,38 | 3,21% | 25,00 |
| 18.12.2025 | 165,83 | 166,13 | 165,70 | 166,05 | 0,00% | - |
| 17.12.2025 | 165,45 | 169,35 | 165,35 | 166,05 | 0,53% | - |
| 16.12.2025 | 164,00 | 165,38 | 160,70 | 165,18 | 0,43% | 158,00 |
| 15.12.2025 | 175,27 | 175,90 | 163,63 | 164,48 | -6,00% | 19,00 |
| 12.12.2025 | 174,00 | 176,77 | 173,20 | 174,98 | 0,66% | 212,00 |
| 11.12.2025 | 169,68 | 175,25 | 169,48 | 173,83 | 0,61% | 10,00 |
| 10.12.2025 | 169,55 | 173,30 | 168,73 | 172,77 | 1,86% | - |
| 09.12.2025 | 171,93 | 173,95 | 168,27 | 169,63 | -1,44% | 79,00 |
| 08.12.2025 | 180,95 | 183,30 | 169,02 | 172,10 | -4,83% | 91,00 |
| 05.12.2025 | 181,63 | 184,05 | 178,85 | 180,83 | -0,55% | - |
| 04.12.2025 | 193,83 | 207,25 | 175,85 | 181,83 | -1,98% | 122,00 |
| 03.12.2025 | 185,80 | 187,70 | 182,77 | 185,50 | 0,49% | 365,00 |
| 02.12.2025 | 182,70 | 186,40 | 182,38 | 184,60 | 0,65% | 108,00 |
| 01.12.2025 | 185,00 | 186,95 | 182,88 | 183,40 | -1,19% | 1,00 |
| 28.11.2025 | 185,83 | 186,33 | 184,55 | 185,60 | 0,22% | - |
| 27.11.2025 | 184,25 | 185,25 | 184,15 | 185,20 | 0,14% | 42,00 |
| 26.11.2025 | 186,05 | 187,05 | 183,23 | 184,95 | 0,50% | - |
| 25.11.2025 | 184,05 | 185,95 | 181,05 | 184,02 | -0,11% | 10,00 |
| 24.11.2025 | 186,00 | 186,98 | 181,40 | 184,23 | -0,86% | 15,00 |
| 21.11.2025 | 182,40 | 185,90 | 180,77 | 185,83 | -1,37% | - |
| 20.11.2025 | 189,15 | 189,40 | 187,90 | 188,40 | 1,49% | - |
| 19.11.2025 | 184,80 | 186,48 | 181,38 | 185,63 | 0,50% | - |
| 18.11.2025 | 185,27 | 187,63 | 181,73 | 184,70 | -1,40% | 7,00 |
| 17.11.2025 | 192,70 | 194,50 | 187,27 | 187,33 | -1,64% | 16,00 |
| 14.11.2025 | 187,30 | 191,60 | 184,13 | 190,45 | 0,98% | - |
| 13.11.2025 | 191,40 | 191,43 | 186,55 | 188,60 | -0,92% | - |
| 12.11.2025 | 190,68 | 191,80 | 188,55 | 190,35 | 0,75% | 17,00 |
| 11.11.2025 | 188,23 | 189,50 | 185,80 | 188,93 | -0,43% | - |
| 10.11.2025 | 190,98 | 191,58 | 187,48 | 189,75 | 0,96% | 1,00 |
| 07.11.2025 | 187,20 | 188,25 | 184,30 | 187,95 | 0,66% | - |
| 06.11.2025 | 190,90 | 191,38 | 184,95 | 186,73 | -3,09% | - |
| 05.11.2025 | 193,58 | 199,00 | 191,58 | 192,68 | -0,53% | 154,00 |
| 04.11.2025 | 195,33 | 198,10 | 191,50 | 193,70 | -2,45% | - |
| 03.11.2025 | 202,90 | 205,00 | 195,15 | 198,58 | -2,28% | 51,00 |
| 31.10.2025 | 204,65 | 207,60 | 201,65 | 203,20 | -1,84% | - |
| 30.10.2025 | 206,70 | 208,60 | 205,10 | 207,00 | -0,05% | - |
| 29.10.2025 | 218,60 | 218,80 | 205,80 | 207,10 | -4,85% | - |
| 28.10.2025 | 216,80 | 219,20 | 216,60 | 217,65 | 0,18% | 3,00 |
| 27.10.2025 | 217,80 | 218,35 | 216,85 | 217,25 | 0,65% | 25,00 |
| 24.10.2025 | 218,45 | 219,25 | 215,85 | 215,85 | -1,19% | 11,00 |
| 23.10.2025 | 216,20 | 218,80 | 214,30 | 218,45 | 1,30% | - |
| 22.10.2025 | 219,10 | 220,35 | 214,55 | 215,65 | -1,26% | - |
| 21.10.2025 | 218,40 | 219,10 | 216,70 | 218,40 | 0,11% | - |
| 20.10.2025 | 210,30 | 218,20 | 210,10 | 218,15 | 4,00% | 320,00 |
| 17.10.2025 | 206,55 | 210,55 | 204,85 | 209,75 | 1,43% | 53,00 |
| 16.10.2025 | 205,65 | 206,80 | 205,60 | 206,80 | 0,12% | - |
| 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% | - |