234,642$
-0,58%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 236,88 | 236,97 | 233,20 | 234,57 | -0,61% | - |
| 25.06.2025 | 239,08 | 239,96 | 235,24 | 236,01 | -0,61% | 641.241,00 |
| 24.06.2025 | 241,74 | 241,74 | 236,69 | 237,45 | -0,40% | 884.200,00 |
| 23.06.2025 | 237,08 | 240,46 | 234,11 | 238,40 | 0,27% | 1.042.367,00 |
| 20.06.2025 | 246,70 | 247,83 | 235,58 | 237,75 | -3,66% | 1.769.110,00 |
| 18.06.2025 | 250,00 | 251,42 | 246,23 | 246,79 | -0,58% | 858.405,00 |
| 17.06.2025 | 252,16 | 252,88 | 247,23 | 248,24 | -2,11% | 912.957,00 |
| 16.06.2025 | 254,97 | 256,48 | 252,01 | 253,60 | 0,17% | 782.270,00 |
| 13.06.2025 | 248,77 | 254,80 | 247,49 | 253,18 | 1,01% | 832.204,00 |
| 12.06.2025 | 250,75 | 252,40 | 249,77 | 250,64 | -0,04% | 660.772,00 |
| 11.06.2025 | 251,87 | 254,66 | 249,70 | 250,75 | -0,39% | 653.959,00 |
| 10.06.2025 | 256,48 | 257,77 | 248,85 | 251,74 | -2,19% | 857.516,00 |
| 09.06.2025 | 256,70 | 258,70 | 252,79 | 257,37 | 0,63% | 1.270.413,00 |
| 06.06.2025 | 256,45 | 259,00 | 254,82 | 255,77 | -0,15% | 1.577.474,00 |
| 05.06.2025 | 254,44 | 260,28 | 253,93 | 256,15 | 0,85% | 1.585.637,00 |
| 04.06.2025 | 246,95 | 263,20 | 238,60 | 253,98 | 16,41% | 4.554.995,00 |
| 03.06.2025 | 215,79 | 219,29 | 215,01 | 218,18 | 1,37% | 1.566.553,00 |
| 02.06.2025 | 214,59 | 215,81 | 208,85 | 215,24 | 0,10% | 1.039.326,00 |
| 30.05.2025 | 211,00 | 215,27 | 210,76 | 215,02 | 1,75% | 881.265,00 |
| 29.05.2025 | 210,30 | 211,33 | 206,18 | 211,32 | 1,24% | 729.737,00 |
| 28.05.2025 | 209,63 | 210,97 | 208,42 | 208,74 | -0,30% | 633.971,00 |
| 27.05.2025 | 211,75 | 212,43 | 208,87 | 209,36 | -0,28% | 1.247.124,00 |
| 23.05.2025 | 206,87 | 210,54 | 205,55 | 209,94 | 0,93% | 988.750,00 |
| 22.05.2025 | 208,45 | 209,59 | 205,50 | 208,00 | -1,35% | 1.176.615,00 |
| 21.05.2025 | 212,94 | 214,35 | 209,97 | 210,84 | -2,07% | 466.437,00 |
| 20.05.2025 | 214,44 | 215,59 | 211,61 | 215,30 | -0,05% | 511.708,00 |
| 19.05.2025 | 214,79 | 216,36 | 213,81 | 215,41 | -0,75% | 526.751,00 |
| 16.05.2025 | 215,99 | 217,30 | 215,46 | 217,03 | 0,86% | 582.648,00 |
| 15.05.2025 | 215,43 | 215,69 | 212,49 | 215,17 | 0,20% | 723.786,00 |
| 14.05.2025 | 213,93 | 215,95 | 212,78 | 214,75 | 0,12% | 813.714,00 |
| 13.05.2025 | 213,50 | 217,31 | 213,15 | 214,50 | 0,24% | 671.802,00 |
| 12.05.2025 | 217,24 | 218,33 | 210,07 | 213,98 | 0,19% | 761.955,00 |
| 09.05.2025 | 213,89 | 214,63 | 209,47 | 213,57 | 0,07% | 483.907,00 |
| 08.05.2025 | 214,50 | 217,40 | 213,33 | 213,42 | 0,13% | 565.560,00 |
| 07.05.2025 | 211,17 | 214,73 | 210,04 | 213,15 | 0,97% | 624.038,00 |
| 06.05.2025 | 207,41 | 212,31 | 206,33 | 211,10 | 0,34% | 517.523,00 |
| 05.05.2025 | 208,33 | 212,47 | 208,13 | 210,39 | 0,33% | 355.707,00 |
| 02.05.2025 | 206,63 | 210,20 | 206,02 | 209,69 | 2,48% | 381.410,00 |
| 01.05.2025 | 207,00 | 208,26 | 204,38 | 204,61 | -0,08% | 526.029,00 |
| 30.04.2025 | 202,25 | 204,84 | 198,35 | 204,77 | -0,09% | 487.135,00 |
| 29.04.2025 | 200,00 | 206,00 | 199,54 | 204,95 | 2,70% | 805.349,00 |
| 28.04.2025 | 199,47 | 200,93 | 196,48 | 199,57 | 1,08% | 682.954,00 |
| 25.04.2025 | 199,51 | 201,34 | 195,98 | 197,44 | -1,24% | 799.546,00 |
| 24.04.2025 | 195,69 | 201,51 | 193,95 | 199,92 | 3,11% | 867.973,00 |
| 23.04.2025 | 197,12 | 199,62 | 193,13 | 193,89 | 2,18% | 525.247,00 |
| 22.04.2025 | 185,25 | 190,55 | 184,18 | 189,75 | 3,55% | 633.115,00 |
| 21.04.2025 | 190,27 | 190,27 | 181,00 | 183,24 | -4,23% | 658.559,00 |
| 17.04.2025 | 191,98 | 193,41 | 190,10 | 191,33 | -0,37% | 482.783,00 |
| 16.04.2025 | 191,61 | 194,65 | 189,38 | 192,05 | -0,82% | 712.616,00 |
| 15.04.2025 | 191,60 | 194,53 | 191,60 | 193,63 | 0,76% | 623.978,00 |
| 14.04.2025 | 194,33 | 194,90 | 190,01 | 192,17 | 0,76% | 421.848,00 |
| 11.04.2025 | 187,33 | 192,15 | 185,00 | 190,72 | 1,67% | 602.991,00 |
| 10.04.2025 | 185,43 | 190,57 | 181,43 | 187,59 | -0,66% | 738.149,00 |
| 09.04.2025 | 171,02 | 190,00 | 171,02 | 188,83 | 9,32% | 1.177.991,00 |
| 08.04.2025 | 181,47 | 183,49 | 169,97 | 172,73 | -1,50% | 924.284,00 |
| 07.04.2025 | 168,63 | 182,10 | 165,08 | 175,36 | 0,64% | 1.379.226,00 |
| 04.04.2025 | 178,63 | 180,67 | 172,34 | 174,25 | -5,39% | 864.631,00 |
| 03.04.2025 | 183,49 | 186,02 | 179,26 | 184,17 | -4,30% | 978.390,00 |
| 02.04.2025 | 188,02 | 195,16 | 187,42 | 192,45 | 0,99% | 564.009,00 |
| 01.04.2025 | 187,43 | 190,74 | 185,72 | 190,56 | 1,71% | 623.984,00 |
| 31.03.2025 | 184,68 | 188,24 | 180,51 | 187,36 | -0,06% | 932.079,00 |
| 28.03.2025 | 190,74 | 191,37 | 185,97 | 187,47 | -2,12% | 667.194,00 |
| 27.03.2025 | 192,03 | 193,04 | 188,70 | 191,53 | -1,05% | 618.928,00 |
| 26.03.2025 | 197,72 | 199,00 | 192,17 | 193,57 | -2,37% | 642.378,00 |
| 25.03.2025 | 198,39 | 201,00 | 197,37 | 198,27 | 0,42% | 659.358,00 |
| 24.03.2025 | 195,15 | 197,85 | 193,59 | 197,45 | 3,09% | 752.854,00 |
| 21.03.2025 | 191,71 | 193,01 | 189,99 | 191,54 | -0,99% | 1.448.282,00 |
| 20.03.2025 | 193,94 | 196,28 | 192,77 | 193,46 | -1,43% | 948.467,00 |
| 19.03.2025 | 191,79 | 199,56 | 188,62 | 196,26 | 2,57% | 949.479,00 |
| 18.03.2025 | 190,50 | 191,68 | 187,30 | 191,35 | -0,08% | 1.171.866,00 |
| 17.03.2025 | 185,03 | 192,11 | 184,57 | 191,51 | 3,05% | 1.132.142,00 |
| 14.03.2025 | 177,32 | 186,52 | 177,32 | 185,84 | 5,58% | 1.378.598,00 |
| 13.03.2025 | 175,00 | 177,00 | 170,88 | 176,01 | -0,22% | 1.336.782,00 |
| 12.03.2025 | 177,47 | 178,46 | 173,13 | 176,39 | 2,07% | 1.147.501,00 |
| 11.03.2025 | 167,02 | 175,49 | 166,72 | 172,82 | 3,65% | 1.764.429,00 |
| 10.03.2025 | 170,05 | 172,62 | 165,95 | 166,74 | -3,75% | 1.854.485,00 |
| 07.03.2025 | 190,52 | 192,40 | 170,93 | 173,24 | -7,35% | 2.461.454,00 |
| 06.03.2025 | 194,61 | 196,71 | 186,04 | 186,98 | -5,28% | 1.500.541,00 |
| 05.03.2025 | 194,52 | 198,50 | 193,00 | 197,41 | 1,29% | 736.912,00 |
| 04.03.2025 | 192,32 | 197,80 | 187,96 | 194,89 | -0,72% | 947.218,00 |
| 03.03.2025 | 202,36 | 203,62 | 195,90 | 196,31 | -2,49% | 852.897,00 |
| 28.02.2025 | 197,87 | 202,49 | 197,86 | 201,32 | 1,30% | 1.415.235,00 |
| 27.02.2025 | 201,94 | 204,47 | 198,43 | 198,74 | -0,99% | 922.776,00 |
| 26.02.2025 | 199,26 | 203,44 | 199,26 | 200,72 | 0,58% | 828.684,00 |
| 25.02.2025 | 200,42 | 201,58 | 196,45 | 199,56 | -1,10% | 849.334,00 |
| 24.02.2025 | 204,18 | 204,18 | 198,29 | 201,77 | -0,95% | 1.139.795,00 |
| 21.02.2025 | 209,73 | 209,75 | 203,48 | 203,71 | -2,91% | 651.496,00 |
| 20.02.2025 | 212,60 | 213,04 | 206,29 | 209,82 | -1,63% | 1.018.582,00 |
| 19.02.2025 | 215,94 | 215,94 | 210,52 | 213,29 | -0,97% | 963.159,00 |
| 18.02.2025 | 213,25 | 215,42 | 212,04 | 215,38 | 1,31% | 730.037,00 |
| 17.02.2025 | 212,76 | 212,76 | 212,39 | 212,60 | 0,21% | - |
| 14.02.2025 | 215,78 | 216,48 | 211,99 | 212,15 | -2,07% | 880.128,00 |
| 13.02.2025 | 214,96 | 217,15 | 214,96 | 216,64 | 0,45% | 766.794,00 |
| 12.02.2025 | 212,45 | 216,45 | 212,45 | 215,66 | 0,57% | 805.766,00 |
| 11.02.2025 | 217,15 | 219,49 | 213,63 | 214,44 | -1,69% | 1.048.844,00 |
| 10.02.2025 | 213,89 | 219,59 | 213,88 | 218,12 | 2,15% | 883.225,00 |
| 07.02.2025 | 218,47 | 219,22 | 212,85 | 213,53 | -1,90% | 871.741,00 |
| 06.02.2025 | 218,74 | 219,49 | 216,26 | 217,67 | -0,25% | 775.526,00 |
| 05.02.2025 | 217,75 | 218,60 | 214,92 | 218,22 | 0,63% | 854.688,00 |
| 04.02.2025 | 213,71 | 218,01 | 213,62 | 216,85 | 1,96% | 940.901,00 |