166,680$
-3,79%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 170,47 | 171,79 | 166,16 | 166,86 | -3,68% | - |
| 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 |
| 03.02.2025 | 206,04 | 214,28 | 206,04 | 212,68 | 0,67% | 851.743,00 |
| 31.01.2025 | 212,82 | 215,46 | 210,52 | 211,27 | -0,12% | 1.082.483,00 |
| 30.01.2025 | 207,15 | 212,25 | 206,30 | 211,53 | 2,02% | 1.078.244,00 |
| 29.01.2025 | 207,12 | 208,78 | 203,70 | 207,34 | 0,11% | 1.314.316,00 |
| 28.01.2025 | 204,31 | 208,87 | 200,99 | 207,12 | 2,13% | 1.280.736,00 |
| 27.01.2025 | 202,50 | 207,79 | 200,13 | 202,80 | -1,53% | 1.698.239,00 |
| 24.01.2025 | 205,00 | 210,62 | 205,00 | 205,96 | 0,66% | 13.926.136,00 |
| 23.01.2025 | 194,12 | 212,00 | 192,52 | 204,60 | 11,50% | 3.569.102,00 |
| 22.01.2025 | 182,80 | 185,00 | 182,32 | 183,49 | 1,10% | 583.776,00 |
| 21.01.2025 | 180,00 | 183,11 | 179,63 | 181,49 | 1,63% | 697.569,00 |
| 17.01.2025 | 181,06 | 181,06 | 178,37 | 178,58 | -0,66% | 692.719,00 |
| 16.01.2025 | 175,34 | 180,87 | 174,73 | 179,76 | 3,03% | 984.053,00 |
| 15.01.2025 | 174,44 | 176,27 | 173,84 | 174,47 | 1,45% | 680.687,00 |
| 14.01.2025 | 171,23 | 172,98 | 169,79 | 171,97 | 1,45% | 962.041,00 |
| 13.01.2025 | 169,78 | 170,54 | 167,62 | 169,52 | -0,88% | 697.820,00 |
| 10.01.2025 | 170,13 | 172,18 | 168,95 | 171,03 | -0,35% | 561.714,00 |
| 08.01.2025 | 171,43 | 172,07 | 169,63 | 171,63 | 0,32% | 534.614,00 |
| 07.01.2025 | 171,20 | 171,20 | 168,22 | 171,09 | 0,38% | 676.129,00 |
| 06.01.2025 | 172,66 | 173,37 | 169,54 | 170,45 | -1,08% | 930.356,00 |
| 03.01.2025 | 170,50 | 172,94 | 169,40 | 172,31 | 1,66% | 1.086.072,00 |
| 02.01.2025 | 169,52 | 170,88 | 168,54 | 169,50 | 0,55% | 909.184,00 |
| 31.12.2024 | 169,20 | 169,28 | 167,05 | 168,58 | -0,17% | 1.101.075,00 |
| 30.12.2024 | 170,68 | 171,67 | 167,43 | 168,86 | -1,38% | 1.086.296,00 |
| 27.12.2024 | 173,05 | 173,48 | 170,83 | 171,23 | -1,81% | 545.075,00 |
| 26.12.2024 | 172,78 | 174,78 | 172,78 | 174,39 | -0,13% | 382.311,00 |
| 24.12.2024 | 173,57 | 174,95 | 172,97 | 174,62 | 0,51% | 249.877,00 |
| 23.12.2024 | 175,61 | 176,47 | 171,90 | 173,74 | -1,30% | 603.344,00 |
| 20.12.2024 | 170,43 | 176,33 | 170,10 | 176,03 | 2,31% | 1.411.259,00 |
| 19.12.2024 | 175,27 | 177,50 | 171,60 | 172,06 | -1,41% | 1.445.319,00 |
| 18.12.2024 | 172,49 | 178,57 | 171,36 | 174,52 | 1,18% | 2.392.037,00 |
| 17.12.2024 | 170,52 | 174,31 | 168,51 | 172,49 | 0,62% | 1.776.892,00 |
| 16.12.2024 | 172,85 | 173,85 | 171,22 | 171,42 | -0,78% | 1.052.772,00 |
| 13.12.2024 | 173,84 | 176,57 | 172,00 | 172,76 | -0,55% | 1.095.975,00 |
| 12.12.2024 | 171,48 | 176,37 | 170,81 | 173,72 | 1,78% | 1.373.746,00 |
| 11.12.2024 | 172,24 | 173,64 | 170,50 | 170,69 | -0,38% | 974.762,00 |
| 10.12.2024 | 172,84 | 173,78 | 170,32 | 171,34 | -1,38% | 1.305.834,00 |
| 09.12.2024 | 178,50 | 178,88 | 172,00 | 173,74 | -2,16% | 2.242.894,00 |
| 06.12.2024 | 193,59 | 193,59 | 173,01 | 177,57 | -14,04% | 4.582.067,00 |
| 05.12.2024 | 205,95 | 209,15 | 203,63 | 206,57 | -0,27% | 1.462.634,00 |
| 04.12.2024 | 206,77 | 208,56 | 205,11 | 207,12 | 1,46% | 851.190,00 |
| 03.12.2024 | 200,26 | 204,15 | 200,00 | 204,13 | 1,62% | 1.092.811,00 |
| 02.12.2024 | 203,02 | 203,28 | 200,42 | 200,87 | -1,00% | 916.612,00 |
| 29.11.2024 | 202,74 | 204,15 | 202,49 | 202,89 | 0,50% | 631.155,00 |
| 27.11.2024 | 202,85 | 204,30 | 200,11 | 201,88 | -1,26% | 664.629,00 |
| 26.11.2024 | 203,85 | 205,17 | 203,05 | 204,46 | 0,66% | 850.061,00 |
| 25.11.2024 | 206,48 | 207,10 | 201,84 | 203,11 | 0,14% | 701.647,00 |
| 22.11.2024 | 200,20 | 202,99 | 199,14 | 202,82 | 1,48% | 500.807,00 |
| 21.11.2024 | 197,93 | 201,60 | 197,25 | 199,86 | 1,33% | 423.934,00 |
| 20.11.2024 | 196,67 | 197,72 | 194,81 | 197,23 | 0,44% | 454.622,00 |
| 19.11.2024 | 193,26 | 197,05 | 193,26 | 196,37 | 1,20% | 832.754,00 |
| 18.11.2024 | 192,92 | 194,51 | 191,52 | 194,04 | 0,95% | 1.039.453,00 |
| 15.11.2024 | 193,77 | 194,62 | 191,21 | 192,22 | -1,56% | 1.055.334,00 |
| 14.11.2024 | 196,09 | 196,68 | 193,57 | 195,26 | -0,60% | 616.242,00 |
| 13.11.2024 | 196,63 | 199,33 | 195,99 | 196,43 | 0,45% | 687.327,00 |
| 12.11.2024 | 195,13 | 196,08 | 194,31 | 195,55 | -0,04% | 644.974,00 |
| 11.11.2024 | 196,16 | 196,93 | 194,68 | 195,62 | 0,35% | 898.385,00 |
| 08.11.2024 | 196,00 | 196,65 | 194,28 | 194,93 | -0,08% | 832.023,00 |
| 07.11.2024 | 192,33 | 195,78 | 192,33 | 195,08 | 1,66% | 1.056.864,00 |
| 06.11.2024 | 192,06 | 192,36 | 189,74 | 191,90 | 3,06% | 625.067,00 |
| 05.11.2024 | 186,44 | 187,51 | 184,80 | 186,21 | 0,37% | 740.013,00 |
| 04.11.2024 | 185,42 | 187,12 | 184,55 | 185,52 | -0,28% | 357.561,00 |
| 01.11.2024 | 186,51 | 187,61 | 184,66 | 186,04 | -0,12% | 649.134,00 |
| 31.10.2024 | 187,63 | 188,77 | 185,82 | 186,26 | -1,73% | 745.703,00 |
| 30.10.2024 | 187,74 | 190,74 | 187,74 | 189,53 | 0,72% | 744.814,00 |
| 29.10.2024 | 187,82 | 189,79 | 187,62 | 188,17 | 0,07% | 607.782,00 |
| 28.10.2024 | 188,18 | 188,62 | 187,14 | 188,03 | 0,49% | 481.501,00 |
| 25.10.2024 | 188,69 | 189,75 | 187,00 | 187,11 | -0,50% | 590.690,00 |
| 24.10.2024 | 187,80 | 189,53 | 187,23 | 188,05 | 0,62% | 569.355,00 |
| 23.10.2024 | 186,56 | 187,07 | 185,38 | 186,89 | -0,15% | 738.869,00 |
| 22.10.2024 | 188,14 | 188,79 | 186,46 | 187,18 | -0,98% | 585.594,00 |
| 21.10.2024 | 188,78 | 190,11 | 187,79 | 189,04 | -0,03% | 652.873,00 |
| 18.10.2024 | 187,68 | 190,14 | 187,19 | 189,09 | -0,03% | 824.551,00 |
| 17.10.2024 | 191,08 | 191,20 | 188,08 | 189,14 | -0,66% | 987.778,00 |
| 16.10.2024 | 190,25 | 191,48 | 187,02 | 190,39 | 1,17% | 3.320.312,00 |
| 15.10.2024 | 185,66 | 189,42 | 185,25 | 188,19 | 0,14% | 1.112.792,00 |