191,252$
-0,42%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |