160,136$
1,25%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,85 | 163,01 | 155,37 | 160,01 | 1,17% | 1.012.681,00 |
| 11.11.2026 | 154,52 | 158,45 | 153,49 | 158,16 | 1,72% | 631.327,00 |
| 10.11.2026 | 157,83 | 158,43 | 152,62 | 155,48 | -3,33% | 865.976,00 |
| 09.11.2026 | 159,60 | 162,34 | 157,95 | 160,84 | -0,35% | 716.644,00 |
| 06.11.2026 | 165,75 | 165,75 | 158,86 | 161,41 | -3,55% | 818.673,00 |
| 05.11.2026 | 171,96 | 173,51 | 165,13 | 167,35 | -1,92% | 1.208.025,00 |
| 04.11.2026 | 164,32 | 171,55 | 163,79 | 170,62 | 5,95% | 1.339.282,00 |
| 03.11.2026 | 160,00 | 163,20 | 157,86 | 161,04 | -0,86% | 983.969,00 |
| 02.11.2026 | 160,16 | 166,05 | 160,16 | 162,43 | -0,10% | 1.004.912,00 |
| 30.10.2026 | 160,32 | 163,29 | 159,93 | 162,59 | 1,57% | 842.829,00 |
| 29.10.2026 | 160,24 | 164,11 | 158,05 | 160,07 | -4,10% | 1.038.559,00 |
| 28.10.2026 | 167,96 | 171,00 | 165,34 | 166,92 | -1,32% | 1.338.018,00 |
| 27.10.2026 | 181,39 | 183,13 | 169,03 | 169,15 | -8,05% | 1.628.660,00 |
| 26.10.2026 | 187,19 | 189,00 | 180,25 | 183,96 | -2,67% | 1.045.785,00 |
| 23.10.2026 | 186,44 | 191,33 | 186,44 | 189,00 | -0,34% | 751.761,00 |
| 22.10.2026 | 180,00 | 191,99 | 180,00 | 189,64 | 4,26% | 1.312.565,00 |
| 21.10.2026 | 182,51 | 186,39 | 180,85 | 181,90 | -0,92% | 1.137.027,00 |
| 20.10.2026 | 175,00 | 185,87 | 175,00 | 183,58 | 7,08% | 1.586.388,00 |
| 19.10.2026 | 167,90 | 173,02 | 167,60 | 171,44 | 1,53% | 870.496,00 |
| 16.10.2026 | 176,88 | 178,35 | 166,50 | 168,86 | -3,93% | 950.530,00 |
| 15.10.2026 | 165,74 | 177,63 | 165,74 | 175,77 | 6,58% | 1.607.697,00 |
| 14.10.2026 | 165,79 | 168,67 | 164,45 | 164,92 | -0,52% | 897.713,00 |
| 13.10.2026 | 165,07 | 167,83 | 164,04 | 165,78 | 0,63% | 838.282,00 |
| 12.10.2026 | 168,97 | 171,42 | 164,32 | 164,74 | -1,54% | 887.563,00 |
| 09.10.2026 | 165,90 | 168,13 | 165,50 | 167,32 | 1,54% | 819.039,00 |
| 08.10.2026 | 167,25 | 167,25 | 161,33 | 164,78 | 0,49% | 818.299,00 |
| 07.10.2026 | 162,01 | 165,47 | 160,04 | 163,98 | -0,33% | 1.727.525,00 |
| 06.10.2026 | 165,00 | 167,00 | 162,54 | 164,52 | 0,79% | 1.223.595,00 |
| 05.10.2026 | 152,52 | 163,99 | 152,52 | 163,23 | 7,28% | 2.116.844,00 |
| 02.10.2026 | 155,67 | 156,12 | 150,94 | 152,15 | -2,04% | 1.227.633,00 |
| 01.10.2026 | 149,00 | 157,50 | 146,85 | 155,32 | 8,94% | 1.571.672,00 |
| 30.09.2026 | 143,33 | 146,24 | 141,50 | 142,58 | 0,04% | 1.101.966,00 |
| 29.09.2026 | 144,39 | 145,93 | 139,05 | 142,52 | -1,83% | 1.419.671,00 |
| 28.09.2026 | 142,65 | 145,84 | 139,14 | 145,18 | -0,26% | 1.132.783,00 |
| 25.09.2026 | 151,00 | 152,97 | 144,13 | 145,56 | -3,60% | 1.009.171,00 |
| 24.09.2026 | 152,66 | 154,99 | 150,01 | 151,00 | -1,24% | 987.220,00 |
| 23.09.2026 | 153,79 | 155,45 | 150,11 | 152,89 | 1,62% | 703.149,00 |
| 22.09.2026 | 152,09 | 152,57 | 147,22 | 150,46 | 0,72% | 1.058.437,00 |
| 21.09.2026 | 145,92 | 150,15 | 143,86 | 149,38 | 3,53% | 991.039,00 |
| 18.09.2026 | 144,98 | 145,61 | 140,11 | 144,29 | -0,48% | 2.157.743,00 |
| 17.09.2026 | 145,00 | 146,00 | 142,23 | 144,98 | -1,19% | 1.245.636,00 |
| 16.09.2026 | 146,59 | 150,52 | 146,16 | 146,73 | -1,44% | 1.377.667,00 |
| 15.09.2026 | 149,00 | 152,29 | 147,77 | 148,88 | -2,69% | 1.528.081,00 |
| 14.09.2026 | 145,87 | 154,04 | 145,32 | 153,00 | 8,57% | 1.686.766,00 |
| 11.09.2026 | 138,81 | 142,44 | 137,44 | 140,92 | 0,59% | 1.988.692,00 |
| 10.09.2026 | 142,60 | 147,22 | 139,70 | 140,09 | -1,51% | 1.330.937,00 |
| 09.09.2026 | 147,76 | 148,33 | 142,07 | 142,24 | -4,99% | 2.051.091,00 |
| 08.09.2026 | 160,52 | 161,81 | 147,76 | 149,71 | -7,83% | 2.842.703,00 |
| 04.09.2026 | 167,55 | 168,89 | 157,05 | 162,42 | -19,93% | 4.709.354,00 |
| 03.09.2026 | 198,00 | 204,41 | 197,11 | 202,86 | 5,24% | 2.134.212,00 |
| 02.09.2026 | 199,38 | 201,06 | 188,73 | 192,76 | -4,14% | 1.814.170,00 |
| 01.09.2026 | 201,97 | 205,27 | 199,32 | 201,09 | -1,79% | 1.128.542,00 |
| 31.08.2026 | 204,44 | 207,49 | 203,71 | 204,75 | -0,53% | 1.338.619,00 |
| 28.08.2026 | 199,76 | 207,47 | 199,76 | 205,85 | 2,37% | 1.599.490,00 |
| 27.08.2026 | 195,00 | 201,69 | 194,51 | 201,09 | 5,24% | 1.091.629,00 |
| 26.08.2026 | 182,46 | 191,52 | 181,50 | 191,07 | 1,45% | 883.603,00 |
| 25.08.2026 | 188,46 | 192,87 | 186,60 | 188,34 | -1,85% | 907.736,00 |
| 24.08.2026 | 187,82 | 193,23 | 187,07 | 191,89 | 1,43% | 1.550.938,00 |
| 21.08.2026 | 181,97 | 189,92 | 180,83 | 189,19 | 4,07% | 1.120.574,00 |
| 20.08.2026 | 181,18 | 184,57 | 179,99 | 181,79 | 0,34% | 1.010.142,00 |
| 19.08.2026 | 177,32 | 185,70 | 177,32 | 181,18 | 1,92% | 837.007,00 |
| 18.08.2026 | 175,00 | 181,10 | 174,90 | 177,76 | 3,35% | 722.818,00 |
| 17.08.2026 | 172,88 | 174,68 | 170,34 | 171,99 | -2,05% | 1.037.091,00 |
| 14.08.2026 | 183,81 | 183,98 | 172,81 | 175,59 | -3,85% | 876.599,00 |
| 13.08.2026 | 173,92 | 183,88 | 173,00 | 182,62 | 5,51% | 1.332.892,00 |
| 12.08.2026 | 173,03 | 176,76 | 171,15 | 173,08 | -2,02% | 766.239,00 |
| 11.08.2026 | 175,00 | 178,07 | 171,22 | 176,65 | 2,15% | 1.220.689,00 |
| 10.08.2026 | 169,50 | 175,00 | 169,50 | 172,94 | 1,41% | 1.456.045,00 |
| 07.08.2026 | 164,00 | 172,07 | 162,65 | 170,53 | 6,56% | 1.125.066,00 |
| 06.08.2026 | 153,53 | 160,85 | 151,20 | 160,03 | -0,19% | 853.121,00 |
| 05.08.2026 | 164,15 | 164,22 | 157,84 | 160,33 | 0,01% | 717.186,00 |
| 04.08.2026 | 155,76 | 161,36 | 154,35 | 160,31 | 1,89% | 1.321.643,00 |
| 03.08.2026 | 155,92 | 161,96 | 154,76 | 157,33 | 3,55% | 1.157.978,00 |
| 31.07.2026 | 150,18 | 155,00 | 150,18 | 151,94 | -0,83% | 1.130.903,00 |
| 30.07.2026 | 161,23 | 162,13 | 150,72 | 153,21 | -8,40% | 1.179.236,00 |
| 29.07.2026 | 160,00 | 170,00 | 159,67 | 167,26 | 4,93% | 1.657.140,00 |
| 28.07.2026 | 151,70 | 159,55 | 151,70 | 159,40 | 6,78% | 1.476.819,00 |
| 27.07.2026 | 143,97 | 152,47 | 141,76 | 149,28 | 7,99% | 958.473,00 |
| 24.07.2026 | 133,68 | 140,20 | 132,95 | 138,23 | 5,21% | 891.332,00 |
| 23.07.2026 | 136,93 | 137,00 | 131,16 | 131,38 | -1,93% | 790.442,00 |
| 22.07.2026 | 141,47 | 142,50 | 132,08 | 133,97 | -6,01% | 1.834.755,00 |
| 21.07.2026 | 144,81 | 148,63 | 142,44 | 142,53 | -4,46% | 1.376.040,00 |
| 20.07.2026 | 147,42 | 151,12 | 144,42 | 149,19 | -0,55% | 1.098.751,00 |
| 17.07.2026 | 147,88 | 152,19 | 146,30 | 150,02 | 0,75% | 1.495.343,00 |
| 16.07.2026 | 142,78 | 150,77 | 141,25 | 148,91 | 5,96% | 1.634.500,00 |
| 15.07.2026 | 143,70 | 146,72 | 140,17 | 140,54 | -0,12% | 2.025.708,00 |
| 14.07.2026 | 133,41 | 142,00 | 132,34 | 140,71 | 0,29% | 1.713.612,00 |
| 13.07.2026 | 138,47 | 143,45 | 137,83 | 140,31 | 3,07% | 917.199,00 |
| 10.07.2026 | 138,30 | 139,95 | 134,99 | 136,13 | 0,80% | 1.136.683,00 |
| 09.07.2026 | 131,00 | 135,54 | 128,99 | 135,05 | -0,51% | 1.033.832,00 |
| 08.07.2026 | 135,06 | 136,47 | 131,14 | 135,74 | -0,96% | 1.103.176,00 |
| 07.07.2026 | 141,01 | 142,81 | 136,22 | 137,06 | -0,39% | 1.075.597,00 |
| 06.07.2026 | 131,63 | 138,65 | 131,16 | 137,59 | 2,32% | 1.237.538,00 |
| 02.07.2026 | 128,54 | 136,13 | 127,99 | 134,47 | 5,34% | 1.656.455,00 |
| 01.07.2026 | 126,02 | 132,09 | 126,00 | 127,65 | 3,74% | 1.374.885,00 |
| 30.06.2026 | 119,25 | 123,79 | 118,53 | 123,05 | 1,80% | 1.081.907,00 |
| 29.06.2026 | 124,29 | 126,00 | 120,09 | 120,87 | -0,50% | 1.954.069,00 |
| 26.06.2026 | 111,72 | 121,50 | 111,72 | 121,48 | 10,34% | 3.253.518,00 |
| 25.06.2026 | 108,00 | 114,67 | 107,03 | 110,10 | -0,21% | 1.549.788,00 |
| 24.06.2026 | 109,10 | 111,54 | 108,00 | 110,33 | 0,64% | 1.879.545,00 |