16,450€
4,78%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,95 | 16,60 | 15,80 | 16,45 | 4,44% | - |
| 21.11.2024 | 15,35 | 15,80 | 15,20 | 15,75 | 3,62% | - |
| 20.11.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -1,94% | - |
| 19.11.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 18.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 15.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 14.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 13.11.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 12.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 07.11.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 05.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.11.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 01.11.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | - |
| 30.10.2024 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | - |
| 29.10.2024 | 16,50 | 16,50 | 16,10 | 16,10 | -3,01% | - |
| 28.10.2024 | 16,10 | 16,60 | 16,10 | 16,60 | 1,22% | - |
| 25.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 24.10.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,21% | - |
| 23.10.2024 | 16,90 | 16,90 | 16,50 | 16,50 | -2,94% | - |
| 22.10.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | - |
| 21.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.10.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,56% | - |
| 16.10.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 1,69% | - |
| 15.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 14.10.2024 | 17,60 | 17,60 | 17,50 | 17,50 | 1,74% | - |
| 11.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 10.10.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -1,14% | - |
| 09.10.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 08.10.2024 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | - |
| 07.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 04.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 03.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 02.10.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -3,91% | - |
| 01.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 30.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.09.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 26.09.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 3,51% | - |
| 25.09.2024 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | - |
| 24.09.2024 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | - |
| 23.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 20.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 19.09.2024 | 17,50 | 17,70 | 17,50 | 17,70 | 1,72% | 600,00 |
| 18.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 17.09.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 0,57% | - |
| 16.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 13.09.2024 | 16,70 | 17,50 | 16,70 | 17,50 | 2,34% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 11.09.2024 | 16,90 | 17,20 | 16,90 | 17,20 | -0,58% | - |
| 10.09.2024 | 17,00 | 17,30 | 17,00 | 17,30 | -1,14% | - |
| 09.09.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | 1.000,00 |
| 06.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.09.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,26% | - |
| 04.09.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
| 03.09.2024 | 18,50 | 18,80 | 18,00 | 18,00 | -2,70% | 212,00 |
| 02.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 30.08.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 16,98% | - |
| 29.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -12,15% | - |
| 28.08.2024 | 18,80 | 18,80 | 18,10 | 18,10 | -3,72% | - |
| 27.08.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | - |
| 26.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 23.08.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 22.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 21.08.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | - |
| 20.08.2024 | 19,20 | 19,20 | 18,70 | 18,70 | -3,61% | - |
| 19.08.2024 | 20,20 | 20,20 | 19,40 | 19,40 | -4,90% | - |
| 16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 15.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 14.08.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -1,51% | - |
| 13.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 12.08.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 09.08.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 08.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.08.2024 | 20,60 | 20,60 | 20,00 | 20,00 | -2,91% | - |
| 06.08.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | - |
| 05.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.08.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -5,41% | - |
| 31.07.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 30.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 29.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.07.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 24.07.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 19.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 17.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 16.07.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.07.2024 | 19,70 | 20,80 | 19,70 | 20,80 | 5,58% | - |
| 10.07.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 1,55% | - |
| 09.07.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 4,30% | - |
| 08.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |