159,100€
3,35%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 152,95 | 159,75 | 152,95 | 158,85 | 3,18% | - |
| 08.01.2026 | 157,90 | 158,15 | 153,75 | 153,95 | -3,93% | 50,00 |
| 07.01.2026 | 158,45 | 161,35 | 158,45 | 160,25 | 0,31% | - |
| 06.01.2026 | 157,65 | 159,75 | 156,50 | 159,75 | 0,95% | - |
| 05.01.2026 | 159,35 | 161,20 | 158,25 | 158,25 | -0,97% | - |
| 02.01.2026 | 169,15 | 170,10 | 159,80 | 159,80 | -7,12% | - |
| 30.12.2025 | 172,05 | 172,05 | 172,05 | 172,05 | 0,00% | - |
| 29.12.2025 | 172,10 | 172,35 | 171,00 | 172,05 | -1,38% | - |
| 23.12.2025 | 173,75 | 175,30 | 173,20 | 174,45 | -0,57% | - |
| 22.12.2025 | 169,30 | 175,45 | 169,30 | 175,45 | 2,84% | - |
| 19.12.2025 | 167,10 | 170,60 | 167,10 | 170,60 | 1,70% | - |
| 18.12.2025 | 163,70 | 167,75 | 163,70 | 167,75 | 1,79% | - |
| 17.12.2025 | 163,65 | 166,45 | 163,65 | 164,80 | 0,12% | - |
| 16.12.2025 | 162,00 | 164,60 | 162,00 | 164,60 | -0,18% | 8,00 |
| 15.12.2025 | 173,05 | 173,05 | 164,70 | 164,90 | -5,15% | - |
| 12.12.2025 | 171,85 | 174,70 | 171,55 | 173,85 | 0,35% | - |
| 11.12.2025 | 167,45 | 173,60 | 167,45 | 173,25 | 1,64% | - |
| 10.12.2025 | 167,45 | 170,45 | 167,45 | 170,45 | 0,95% | - |
| 09.12.2025 | 169,80 | 170,00 | 167,95 | 168,85 | -1,20% | - |
| 08.12.2025 | 178,75 | 179,05 | 169,15 | 170,90 | -5,06% | 9,00 |
| 05.12.2025 | 179,45 | 181,50 | 179,45 | 180,00 | -0,58% | - |
| 04.12.2025 | 192,90 | 194,10 | 178,65 | 181,05 | -1,50% | 277,00 |
| 03.12.2025 | 184,90 | 185,95 | 182,10 | 183,80 | 0,05% | 220,00 |
| 02.12.2025 | 181,85 | 184,60 | 181,85 | 183,70 | 0,74% | 20,00 |
| 01.12.2025 | 182,75 | 184,65 | 181,85 | 182,35 | -1,06% | - |
| 28.11.2025 | 184,80 | 185,70 | 183,90 | 184,30 | 0,00% | - |
| 27.11.2025 | 183,35 | 184,30 | 183,35 | 184,30 | 0,16% | - |
| 26.11.2025 | 185,10 | 185,10 | 182,15 | 184,00 | -0,30% | - |
| 25.11.2025 | 183,15 | 184,55 | 181,50 | 184,55 | 0,74% | 1,00 |
| 24.11.2025 | 185,00 | 185,00 | 181,35 | 183,20 | -0,68% | - |
| 21.11.2025 | 181,45 | 185,25 | 180,90 | 184,45 | 1,32% | - |
| 20.11.2025 | 188,25 | 188,25 | 182,05 | 182,05 | -1,43% | - |
| 19.11.2025 | 184,05 | 184,70 | 181,90 | 184,70 | -0,08% | - |
| 18.11.2025 | 184,05 | 184,85 | 182,00 | 184,85 | -0,80% | - |
| 17.11.2025 | 191,85 | 191,85 | 185,70 | 186,35 | -2,15% | 32,00 |
| 14.11.2025 | 186,15 | 190,45 | 184,95 | 190,45 | 1,93% | - |
| 13.11.2025 | 190,45 | 190,45 | 185,80 | 186,85 | -1,35% | - |
| 12.11.2025 | 189,75 | 189,75 | 188,15 | 189,40 | 0,37% | - |
| 11.11.2025 | 187,30 | 188,70 | 185,05 | 188,70 | -0,03% | - |
| 10.11.2025 | 190,05 | 190,05 | 186,90 | 188,75 | 0,75% | - |
| 07.11.2025 | 186,15 | 187,35 | 184,35 | 187,35 | 0,97% | 100,00 |
| 06.11.2025 | 190,05 | 190,05 | 185,15 | 185,55 | -2,68% | - |
| 05.11.2025 | 192,50 | 192,95 | 190,65 | 190,65 | -1,47% | - |
| 04.11.2025 | 194,25 | 194,25 | 191,05 | 193,50 | -1,95% | - |
| 03.11.2025 | 201,90 | 201,90 | 196,10 | 197,35 | -1,13% | - |
| 31.10.2025 | 202,50 | 206,00 | 199,60 | 199,60 | -1,29% | - |
| 30.10.2025 | 204,40 | 206,50 | 202,20 | 202,20 | -1,32% | - |
| 29.10.2025 | 216,40 | 216,40 | 204,90 | 204,90 | -4,70% | - |
| 28.10.2025 | 214,70 | 217,40 | 214,70 | 215,00 | -0,05% | - |
| 27.10.2025 | 217,10 | 217,10 | 215,10 | 215,10 | 0,33% | - |
| 24.10.2025 | 217,40 | 217,50 | 214,40 | 214,40 | -1,06% | - |
| 23.10.2025 | 215,20 | 217,30 | 213,30 | 216,70 | 0,79% | - |
| 22.10.2025 | 218,10 | 218,10 | 213,70 | 215,00 | -1,33% | - |
| 21.10.2025 | 217,20 | 218,10 | 215,90 | 217,90 | 0,83% | - |
| 20.10.2025 | 209,30 | 216,10 | 209,30 | 216,10 | 3,40% | - |
| 17.10.2025 | 205,70 | 209,00 | 205,70 | 209,00 | 0,63% | - |
| 16.10.2025 | 204,70 | 212,60 | 204,70 | 207,70 | 1,32% | - |
| 15.10.2025 | 206,70 | 207,50 | 205,00 | 205,00 | -0,73% | - |
| 14.10.2025 | 206,70 | 207,90 | 205,60 | 206,50 | -1,15% | - |
| 13.10.2025 | 208,50 | 208,90 | 205,60 | 208,90 | 1,61% | - |
| 10.10.2025 | 203,90 | 206,20 | 203,50 | 205,60 | 0,64% | - |
| 09.10.2025 | 197,40 | 204,30 | 196,35 | 204,30 | 3,29% | - |
| 08.10.2025 | 194,60 | 197,80 | 194,60 | 197,80 | 1,49% | - |
| 07.10.2025 | 198,30 | 201,90 | 191,40 | 194,90 | -1,57% | 5,00 |
| 06.10.2025 | 196,20 | 200,20 | 196,20 | 198,00 | 1,51% | 5,00 |
| 03.10.2025 | 196,60 | 196,60 | 195,05 | 195,05 | -0,61% | - |
| 02.10.2025 | 195,55 | 196,70 | 195,15 | 196,25 | 0,51% | - |
| 01.10.2025 | 193,60 | 197,00 | 193,60 | 195,25 | 0,41% | - |
| 30.09.2025 | 196,50 | 196,50 | 193,50 | 194,45 | -0,66% | - |
| 29.09.2025 | 196,30 | 197,25 | 195,45 | 195,75 | -0,56% | - |
| 26.09.2025 | 199,80 | 199,80 | 196,40 | 196,85 | -1,82% | - |
| 25.09.2025 | 200,60 | 200,90 | 199,05 | 200,50 | -0,20% | - |
| 24.09.2025 | 204,30 | 206,20 | 200,90 | 200,90 | -1,76% | - |
| 23.09.2025 | 206,30 | 206,30 | 203,50 | 204,50 | -1,40% | - |
| 22.09.2025 | 207,40 | 207,40 | 205,40 | 207,40 | 0,00% | - |
| 19.09.2025 | 208,70 | 210,70 | 206,70 | 207,40 | -0,67% | - |
| 18.09.2025 | 210,80 | 211,30 | 208,10 | 208,80 | 0,14% | - |
| 17.09.2025 | 206,80 | 209,50 | 206,80 | 208,50 | 0,68% | - |
| 16.09.2025 | 212,70 | 212,70 | 202,90 | 207,10 | -3,18% | - |
| 15.09.2025 | 214,80 | 216,20 | 212,40 | 213,90 | -0,51% | - |
| 12.09.2025 | 215,10 | 215,40 | 214,10 | 215,00 | -0,76% | - |
| 11.09.2025 | 216,55 | 217,55 | 215,50 | 216,65 | 0,86% | - |
| 10.09.2025 | 218,10 | 219,00 | 214,00 | 214,80 | -3,66% | - |
| 09.09.2025 | 222,75 | 223,05 | 221,80 | 222,95 | 0,18% | - |
| 08.09.2025 | 223,25 | 224,50 | 220,95 | 222,55 | 0,88% | 5,00 |
| 05.09.2025 | 207,10 | 220,60 | 207,10 | 220,60 | 18,54% | - |
| 04.09.2025 | 187,35 | 187,35 | 183,15 | 186,10 | -0,72% | - |
| 03.09.2025 | 186,20 | 187,45 | 185,70 | 187,45 | 0,83% | - |
| 02.09.2025 | 184,30 | 185,90 | 183,65 | 185,90 | 0,65% | - |
| 01.09.2025 | 183,85 | 184,85 | 183,85 | 184,70 | 0,08% | - |
| 29.08.2025 | 186,20 | 186,20 | 183,20 | 184,55 | -1,07% | - |
| 28.08.2025 | 184,50 | 187,75 | 184,50 | 186,55 | 0,57% | - |
| 27.08.2025 | 181,75 | 185,50 | 181,75 | 185,50 | 2,09% | - |
| 26.08.2025 | 180,50 | 181,70 | 180,50 | 181,70 | -0,30% | - |
| 25.08.2025 | 181,90 | 182,30 | 181,00 | 182,25 | 0,22% | - |
| 22.08.2025 | 182,75 | 182,85 | 180,55 | 181,85 | -0,63% | - |
| 21.08.2025 | 184,80 | 184,80 | 181,55 | 183,00 | -1,27% | - |
| 20.08.2025 | 181,90 | 185,35 | 181,85 | 185,35 | 1,90% | - |
| 19.08.2025 | 183,20 | 183,20 | 181,60 | 181,90 | -0,84% | - |
| 18.08.2025 | 180,10 | 183,45 | 180,10 | 183,45 | 2,09% | - |