191,325€
0,51%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 190,85 | 192,77 | 189,80 | 191,33 | -0,07% | - |
| 21.11.2024 | 186,35 | 192,40 | 185,35 | 191,45 | 2,68% | - |
| 20.11.2024 | 184,85 | 186,45 | 184,85 | 186,45 | 0,89% | - |
| 19.11.2024 | 182,05 | 185,60 | 181,85 | 184,80 | 1,12% | 50,00 |
| 18.11.2024 | 182,70 | 182,75 | 180,65 | 182,75 | 0,25% | - |
| 15.11.2024 | 182,60 | 182,65 | 181,35 | 182,30 | -1,51% | - |
| 14.11.2024 | 184,60 | 185,10 | 183,35 | 185,10 | -0,13% | - |
| 13.11.2024 | 182,60 | 187,10 | 182,60 | 185,35 | 0,87% | - |
| 12.11.2024 | 182,85 | 184,05 | 182,55 | 183,75 | 0,41% | - |
| 11.11.2024 | 181,15 | 183,70 | 181,15 | 183,00 | 0,91% | - |
| 08.11.2024 | 180,00 | 182,20 | 180,00 | 181,35 | 0,78% | - |
| 07.11.2024 | 177,80 | 180,05 | 177,80 | 179,95 | 1,24% | - |
| 06.11.2024 | 175,40 | 177,85 | 175,40 | 177,75 | 4,74% | - |
| 05.11.2024 | 169,75 | 170,70 | 169,05 | 169,70 | -0,32% | - |
| 04.11.2024 | 170,25 | 170,85 | 168,70 | 170,25 | 0,24% | - |
| 01.11.2024 | 169,65 | 172,00 | 169,65 | 169,85 | 0,24% | - |
| 31.10.2024 | 171,10 | 172,45 | 169,45 | 169,45 | -1,88% | - |
| 30.10.2024 | 172,10 | 174,65 | 172,10 | 172,70 | 0,29% | - |
| 29.10.2024 | 172,35 | 174,95 | 172,20 | 172,20 | 0,03% | - |
| 28.10.2024 | 173,40 | 173,65 | 172,15 | 172,15 | -0,46% | - |
| 25.10.2024 | 172,70 | 174,35 | 172,70 | 172,95 | -0,17% | - |
| 24.10.2024 | 173,10 | 174,25 | 173,10 | 173,25 | 0,41% | 17,00 |
| 23.10.2024 | 171,85 | 172,80 | 171,85 | 172,55 | -0,12% | - |
| 22.10.2024 | 173,10 | 173,55 | 172,75 | 172,75 | -0,78% | - |
| 21.10.2024 | 172,65 | 174,15 | 172,65 | 174,10 | 0,35% | - |
| 18.10.2024 | 173,70 | 175,95 | 172,50 | 173,50 | -0,49% | 17,00 |
| 17.10.2024 | 174,25 | 177,40 | 173,85 | 174,35 | -0,17% | 40,00 |
| 16.10.2024 | 171,00 | 174,85 | 171,00 | 174,65 | 1,22% | - |
| 15.10.2024 | 170,90 | 172,95 | 170,35 | 172,55 | 0,61% | - |
| 14.10.2024 | 168,45 | 171,65 | 168,45 | 171,50 | 1,24% | - |
| 11.10.2024 | 166,20 | 170,90 | 166,20 | 169,40 | 1,44% | - |
| 10.10.2024 | 167,05 | 167,35 | 166,35 | 167,00 | -0,77% | - |
| 09.10.2024 | 164,50 | 168,30 | 164,50 | 168,30 | 1,26% | - |
| 08.10.2024 | 164,35 | 167,60 | 164,35 | 166,20 | 0,21% | - |
| 07.10.2024 | 169,25 | 169,25 | 165,85 | 165,85 | -0,60% | 184,00 |
| 04.10.2024 | 163,90 | 167,85 | 163,90 | 166,85 | 1,80% | - |
| 03.10.2024 | 161,60 | 164,90 | 161,60 | 163,90 | 0,68% | - |
| 02.10.2024 | 161,65 | 164,15 | 161,65 | 162,80 | 0,40% | - |
| 01.10.2024 | 162,65 | 166,35 | 161,65 | 162,15 | -0,98% | 18,00 |
| 30.09.2024 | 157,45 | 163,75 | 157,45 | 163,75 | 3,12% | - |
| 27.09.2024 | 156,90 | 158,80 | 156,85 | 158,80 | 0,95% | - |
| 26.09.2024 | 159,05 | 159,05 | 156,55 | 157,30 | -0,57% | - |
| 25.09.2024 | 155,30 | 158,40 | 155,30 | 158,20 | 0,83% | - |
| 24.09.2024 | 155,35 | 156,95 | 155,35 | 156,90 | 0,48% | - |
| 23.09.2024 | 155,50 | 156,25 | 155,50 | 156,15 | 0,81% | - |
| 20.09.2024 | 154,70 | 156,35 | 154,70 | 154,90 | -0,45% | - |
| 19.09.2024 | 154,50 | 155,60 | 154,50 | 155,60 | 0,78% | - |
| 18.09.2024 | 155,30 | 155,30 | 153,70 | 154,40 | -0,42% | - |
| 17.09.2024 | 154,90 | 155,45 | 153,65 | 155,05 | 0,36% | 21,00 |
| 16.09.2024 | 154,35 | 156,15 | 153,25 | 154,50 | 0,13% | 20,00 |
| 13.09.2024 | 152,85 | 154,30 | 151,10 | 154,30 | 0,98% | - |
| 12.09.2024 | 152,20 | 153,50 | 151,75 | 152,80 | 0,56% | - |
| 11.09.2024 | 151,35 | 152,10 | 150,70 | 151,95 | 0,76% | - |
| 10.09.2024 | 151,95 | 151,95 | 150,05 | 150,80 | -0,43% | - |
| 09.09.2024 | 145,75 | 151,85 | 145,75 | 151,45 | 4,77% | - |
| 06.09.2024 | 138,55 | 152,25 | 138,55 | 144,55 | 12,23% | 21,00 |
| 05.09.2024 | 131,30 | 131,30 | 128,80 | 128,80 | -2,13% | - |
| 04.09.2024 | 130,05 | 131,60 | 129,90 | 131,60 | -0,15% | - |
| 03.09.2024 | 132,75 | 134,35 | 131,60 | 131,80 | -0,19% | - |
| 02.09.2024 | 131,75 | 132,10 | 131,75 | 132,05 | -1,60% | - |
| 30.08.2024 | 131,50 | 134,20 | 131,50 | 134,20 | 1,36% | - |
| 29.08.2024 | 130,35 | 133,95 | 130,35 | 132,40 | 0,19% | - |
| 28.08.2024 | 131,00 | 132,15 | 131,00 | 132,15 | 0,57% | - |
| 27.08.2024 | 130,85 | 131,70 | 130,50 | 131,40 | 0,04% | - |
| 26.08.2024 | 130,05 | 131,80 | 130,05 | 131,35 | 1,27% | 35,00 |
| 23.08.2024 | 131,15 | 131,65 | 129,50 | 129,70 | -1,41% | - |
| 22.08.2024 | 131,65 | 133,30 | 131,55 | 131,55 | -0,53% | - |
| 21.08.2024 | 130,95 | 132,25 | 130,95 | 132,25 | 0,49% | - |
| 20.08.2024 | 132,90 | 133,40 | 131,60 | 131,60 | -1,09% | - |
| 19.08.2024 | 132,45 | 133,20 | 132,45 | 133,05 | -0,15% | - |
| 16.08.2024 | 133,40 | 133,85 | 133,10 | 133,25 | -0,34% | - |
| 15.08.2024 | 132,10 | 134,25 | 132,10 | 133,70 | 1,36% | - |
| 14.08.2024 | 132,25 | 132,55 | 131,75 | 131,90 | -0,42% | - |
| 13.08.2024 | 132,35 | 133,40 | 132,30 | 132,45 | -0,45% | 14,00 |
| 12.08.2024 | 133,25 | 134,05 | 133,05 | 133,05 | -0,49% | - |
| 09.08.2024 | 131,20 | 133,80 | 131,20 | 133,70 | 1,10% | - |
| 08.08.2024 | 127,10 | 132,60 | 127,10 | 132,25 | 3,04% | 38,00 |
| 07.08.2024 | 130,05 | 131,70 | 128,35 | 128,35 | -0,85% | - |
| 06.08.2024 | 128,75 | 130,10 | 127,30 | 129,45 | 2,13% | - |
| 05.08.2024 | 132,00 | 132,00 | 123,65 | 126,75 | -3,21% | 38,00 |
| 02.08.2024 | 134,60 | 134,60 | 130,95 | 130,95 | -4,76% | - |
| 01.08.2024 | 138,20 | 139,20 | 136,50 | 137,50 | -0,36% | - |
| 31.07.2024 | 138,75 | 141,55 | 135,45 | 138,00 | -0,14% | 65,00 |
| 30.07.2024 | 135,90 | 138,55 | 135,90 | 138,20 | 0,77% | - |
| 29.07.2024 | 135,85 | 137,30 | 135,85 | 137,15 | 1,07% | - |
| 26.07.2024 | 132,55 | 135,70 | 132,55 | 135,70 | 1,95% | - |
| 25.07.2024 | 131,70 | 134,55 | 131,70 | 133,10 | 0,72% | - |
| 24.07.2024 | 132,10 | 133,75 | 132,10 | 132,15 | -1,12% | - |
| 23.07.2024 | 131,00 | 134,05 | 131,00 | 133,65 | 1,17% | - |
| 22.07.2024 | 129,20 | 132,65 | 129,20 | 132,10 | 2,17% | - |
| 19.07.2024 | 127,90 | 129,30 | 126,50 | 129,30 | 1,06% | - |
| 18.07.2024 | 127,95 | 128,60 | 127,00 | 127,95 | -0,08% | - |
| 17.07.2024 | 130,00 | 130,00 | 127,75 | 128,05 | -1,91% | - |
| 16.07.2024 | 128,70 | 130,75 | 128,70 | 130,55 | 1,08% | - |
| 15.07.2024 | 125,90 | 129,55 | 125,90 | 129,15 | 2,18% | 1,00 |
| 12.07.2024 | 126,50 | 127,35 | 124,40 | 126,40 | 0,32% | 30,00 |
| 11.07.2024 | 125,85 | 126,40 | 125,85 | 126,00 | -0,71% | - |
| 10.07.2024 | 127,30 | 127,30 | 125,25 | 126,90 | -0,51% | - |
| 09.07.2024 | 128,25 | 128,25 | 126,65 | 127,55 | -0,62% | - |
| 08.07.2024 | 127,30 | 128,35 | 127,00 | 128,35 | 0,27% | - |