170,162$
0,94%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 169,22 | 170,24 | 169,08 | 170,24 | 0,99% | - |
| 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 |
| 14.10.2024 | 187,26 | 188,47 | 185,46 | 187,92 | 1,13% | 777.620,00 |
| 11.10.2024 | 185,20 | 187,85 | 184,63 | 185,82 | 1,34% | 995.971,00 |
| 10.10.2024 | 183,22 | 184,38 | 181,72 | 183,37 | -0,71% | 718.899,00 |
| 09.10.2024 | 182,71 | 185,20 | 182,01 | 184,68 | 1,11% | 850.750,00 |
| 08.10.2024 | 183,91 | 184,89 | 182,52 | 182,65 | 0,26% | 855.318,00 |
| 07.10.2024 | 183,68 | 184,58 | 181,85 | 182,17 | -1,11% | 614.619,00 |
| 04.10.2024 | 184,16 | 184,96 | 182,66 | 184,22 | 1,05% | 618.799,00 |
| 03.10.2024 | 181,83 | 182,84 | 180,80 | 182,31 | 1,08% | 497.852,00 |
| 02.10.2024 | 180,50 | 182,16 | 179,80 | 180,36 | -0,35% | 719.588,00 |
| 01.10.2024 | 182,69 | 182,69 | 178,71 | 180,99 | -1,07% | 972.476,00 |
| 30.09.2024 | 177,35 | 183,23 | 177,35 | 182,94 | 2,79% | 1.145.495,00 |
| 27.09.2024 | 177,16 | 177,99 | 175,73 | 177,97 | 0,68% | 709.487,00 |
| 26.09.2024 | 179,10 | 179,13 | 175,15 | 176,76 | 0,00% | 655.733,00 |
| 25.09.2024 | 175,98 | 177,35 | 175,28 | 176,76 | 0,40% | 501.206,00 |
| 24.09.2024 | 174,93 | 176,09 | 173,34 | 176,05 | 1,20% | 1.095.477,00 |
| 23.09.2024 | 174,59 | 175,09 | 173,48 | 173,97 | -0,33% | 639.961,00 |
| 20.09.2024 | 174,78 | 176,00 | 172,86 | 174,54 | -0,06% | 1.238.838,00 |
| 19.09.2024 | 173,88 | 174,68 | 171,38 | 174,65 | 1,29% | 804.260,00 |
| 18.09.2024 | 172,17 | 173,08 | 170,70 | 172,43 | -0,35% | 939.751,00 |
| 17.09.2024 | 172,29 | 173,72 | 170,72 | 173,03 | 0,16% | 891.122,00 |
| 16.09.2024 | 171,81 | 173,19 | 171,12 | 172,76 | 0,55% | 661.142,00 |
| 13.09.2024 | 169,88 | 171,95 | 168,26 | 171,81 | 1,18% | 758.249,00 |
| 12.09.2024 | 168,80 | 170,44 | 167,70 | 169,80 | 1,03% | 813.835,00 |
| 11.09.2024 | 166,36 | 169,29 | 166,36 | 168,07 | 0,36% | 861.767,00 |
| 10.09.2024 | 169,20 | 169,50 | 165,75 | 167,46 | -0,37% | 1.049.600,00 |
| 09.09.2024 | 163,21 | 168,55 | 162,72 | 168,08 | 3,93% | 1.366.016,00 |
| 06.09.2024 | 169,29 | 171,74 | 159,00 | 161,72 | 12,36% | 3.636.970,00 |
| 05.09.2024 | 145,46 | 146,80 | 142,94 | 143,93 | -2,14% | 1.256.970,00 |
| 04.09.2024 | 145,00 | 147,59 | 143,22 | 147,08 | 0,64% | 1.576.508,00 |
| 03.09.2024 | 148,88 | 150,20 | 145,62 | 146,14 | -1,77% | 938.073,00 |
| 30.08.2024 | 148,24 | 149,33 | 147,02 | 148,77 | 0,86% | 1.038.286,00 |
| 29.08.2024 | 147,81 | 149,40 | 147,19 | 147,50 | 0,16% | 523.469,00 |
| 28.08.2024 | 146,83 | 148,35 | 146,22 | 147,26 | -0,22% | 433.415,00 |
| 27.08.2024 | 146,05 | 148,25 | 146,05 | 147,58 | 0,10% | 469.008,00 |
| 26.08.2024 | 146,15 | 148,53 | 145,69 | 147,43 | 1,10% | 619.119,00 |
| 23.08.2024 | 147,44 | 147,72 | 145,01 | 145,82 | -0,53% | 749.907,00 |
| 22.08.2024 | 148,38 | 149,71 | 146,41 | 146,60 | -1,09% | 514.162,00 |
| 21.08.2024 | 146,97 | 148,48 | 146,97 | 148,21 | 0,88% | 617.679,00 |
| 20.08.2024 | 149,03 | 149,46 | 146,84 | 146,92 | -1,00% | 521.051,00 |
| 19.08.2024 | 148,08 | 148,40 | 147,45 | 148,40 | 0,38% | 431.679,00 |
| 16.08.2024 | 147,07 | 148,42 | 146,75 | 147,84 | 0,35% | 565.158,00 |
| 15.08.2024 | 147,47 | 148,65 | 146,71 | 147,33 | 0,72% | 386.313,00 |
| 14.08.2024 | 147,40 | 147,40 | 145,36 | 146,28 | -0,27% | 505.119,00 |
| 13.08.2024 | 146,86 | 147,87 | 144,66 | 146,67 | 0,60% | 592.234,00 |
| 12.08.2024 | 146,91 | 148,69 | 145,40 | 145,80 | -0,60% | 437.114,00 |