168,200€
0,06%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 168,85 | 171,10 | 167,00 | 167,65 | -0,27% | 115,00 |
| 16.04.2025 | 165,50 | 169,10 | 165,50 | 168,10 | -1,64% | - |
| 15.04.2025 | 167,90 | 170,90 | 167,90 | 170,90 | 1,45% | - |
| 14.04.2025 | 169,10 | 169,75 | 166,80 | 168,45 | 0,48% | - |
| 11.04.2025 | 168,20 | 168,20 | 162,95 | 167,65 | 0,42% | - |
| 10.04.2025 | 169,90 | 169,90 | 163,50 | 166,95 | -2,57% | - |
| 09.04.2025 | 152,60 | 171,35 | 152,60 | 171,35 | 9,38% | - |
| 08.04.2025 | 160,80 | 165,40 | 156,65 | 156,65 | -1,73% | 7,00 |
| 07.04.2025 | 148,70 | 161,90 | 141,00 | 159,40 | 0,57% | 18,00 |
| 04.04.2025 | 163,65 | 163,65 | 158,25 | 158,50 | -4,83% | - |
| 03.04.2025 | 168,60 | 168,60 | 161,35 | 166,55 | -5,90% | - |
| 02.04.2025 | 175,30 | 177,55 | 174,30 | 177,00 | 0,65% | - |
| 01.04.2025 | 171,75 | 175,85 | 171,30 | 175,85 | 1,85% | - |
| 31.03.2025 | 170,50 | 172,65 | 168,15 | 172,65 | 0,70% | 4,00 |
| 28.03.2025 | 175,05 | 175,05 | 171,45 | 171,45 | -2,34% | - |
| 27.03.2025 | 178,00 | 178,05 | 175,55 | 175,55 | -1,51% | - |
| 26.03.2025 | 181,55 | 182,70 | 178,20 | 178,25 | -1,93% | - |
| 25.03.2025 | 181,15 | 184,95 | 181,15 | 181,75 | 0,47% | - |
| 24.03.2025 | 176,60 | 182,20 | 176,60 | 180,90 | 3,19% | 3,00 |
| 21.03.2025 | 176,75 | 176,85 | 175,30 | 175,30 | -0,62% | - |
| 20.03.2025 | 179,70 | 179,70 | 176,40 | 176,40 | -1,20% | - |
| 19.03.2025 | 173,60 | 180,95 | 173,60 | 178,55 | 3,24% | - |
| 18.03.2025 | 173,05 | 173,70 | 171,75 | 172,95 | -1,20% | - |
| 17.03.2025 | 168,35 | 175,05 | 168,35 | 175,05 | 3,55% | 5,00 |
| 14.03.2025 | 161,65 | 170,30 | 161,65 | 169,05 | 5,23% | - |
| 13.03.2025 | 159,75 | 161,90 | 159,75 | 160,65 | 0,25% | - |
| 12.03.2025 | 157,25 | 161,00 | 157,25 | 160,25 | 2,27% | - |
| 11.03.2025 | 152,05 | 159,65 | 152,05 | 156,70 | 2,79% | - |
| 10.03.2025 | 158,45 | 158,45 | 152,45 | 152,45 | -5,05% | - |
| 07.03.2025 | 175,10 | 175,10 | 157,20 | 160,55 | -7,09% | 60,00 |
| 06.03.2025 | 181,55 | 181,55 | 172,55 | 172,80 | -5,24% | - |
| 05.03.2025 | 183,70 | 183,70 | 179,40 | 182,35 | -0,33% | - |
| 04.03.2025 | 187,05 | 187,05 | 179,20 | 182,95 | -2,01% | - |
| 03.03.2025 | 193,05 | 193,05 | 186,70 | 186,70 | -2,76% | - |
| 28.02.2025 | 190,35 | 193,45 | 190,35 | 192,00 | 0,68% | - |
| 27.02.2025 | 191,50 | 194,20 | 190,70 | 190,70 | -0,24% | 15,00 |
| 26.02.2025 | 190,20 | 191,85 | 190,20 | 191,15 | 1,24% | - |
| 25.02.2025 | 191,50 | 191,50 | 188,25 | 188,80 | -1,97% | - |
| 24.02.2025 | 193,75 | 193,75 | 190,35 | 192,60 | -0,80% | - |
| 21.02.2025 | 199,10 | 199,10 | 194,15 | 194,15 | -2,17% | - |
| 20.02.2025 | 202,70 | 202,70 | 196,70 | 198,45 | -2,14% | - |
| 19.02.2025 | 205,10 | 205,10 | 202,80 | 202,80 | -0,69% | - |
| 18.02.2025 | 202,90 | 204,20 | 202,20 | 204,20 | 1,14% | - |
| 17.02.2025 | 202,00 | 202,00 | 201,70 | 201,90 | 0,15% | - |
| 14.02.2025 | 206,40 | 206,40 | 201,60 | 201,60 | -2,28% | - |
| 13.02.2025 | 206,60 | 207,20 | 205,70 | 206,30 | -0,34% | - |
| 12.02.2025 | 206,00 | 207,10 | 204,70 | 207,00 | 0,34% | - |
| 11.02.2025 | 209,80 | 209,80 | 206,30 | 206,30 | -2,04% | - |
| 10.02.2025 | 206,90 | 212,00 | 206,90 | 210,60 | 2,28% | - |
| 07.02.2025 | 208,70 | 209,60 | 205,70 | 205,90 | -1,34% | - |
| 06.02.2025 | 211,60 | 211,60 | 208,40 | 208,70 | -0,24% | 24,00 |
| 05.02.2025 | 206,20 | 209,20 | 206,20 | 209,20 | 0,34% | - |
| 04.02.2025 | 205,30 | 208,50 | 205,30 | 208,50 | 1,46% | 10,00 |
| 03.02.2025 | 201,10 | 207,20 | 201,10 | 205,50 | 0,98% | - |
| 31.01.2025 | 203,70 | 206,90 | 203,50 | 203,50 | 0,74% | 35,00 |
| 30.01.2025 | 198,95 | 202,40 | 198,95 | 202,00 | 1,79% | - |
| 29.01.2025 | 198,10 | 199,45 | 195,55 | 198,45 | 0,20% | - |
| 28.01.2025 | 193,55 | 198,15 | 193,35 | 198,05 | 2,86% | - |
| 27.01.2025 | 191,30 | 194,25 | 191,30 | 192,55 | -1,33% | - |
| 24.01.2025 | 194,30 | 199,05 | 194,30 | 195,15 | -0,51% | - |
| 23.01.2025 | 186,70 | 196,15 | 186,70 | 196,15 | 11,83% | 2,00 |
| 22.01.2025 | 174,60 | 176,55 | 174,45 | 175,40 | 0,89% | - |
| 21.01.2025 | 172,05 | 174,50 | 172,05 | 173,85 | 1,05% | - |
| 20.01.2025 | 172,25 | 172,25 | 172,05 | 172,05 | -0,98% | - |
| 17.01.2025 | 174,15 | 174,15 | 173,15 | 173,75 | -0,43% | - |
| 16.01.2025 | 169,30 | 174,50 | 169,30 | 174,50 | 3,32% | - |
| 15.01.2025 | 166,50 | 169,70 | 166,50 | 168,90 | 1,78% | - |
| 14.01.2025 | 165,10 | 166,85 | 164,95 | 165,95 | 0,67% | - |
| 13.01.2025 | 165,70 | 165,70 | 164,00 | 164,85 | -0,93% | - |
| 10.01.2025 | 165,10 | 166,90 | 164,10 | 166,40 | 0,67% | - |
| 09.01.2025 | 165,40 | 165,45 | 165,20 | 165,30 | -0,12% | - |
| 08.01.2025 | 164,85 | 165,90 | 164,85 | 165,50 | 0,67% | - |
| 07.01.2025 | 162,80 | 164,85 | 162,55 | 164,40 | 0,67% | 20,00 |
| 06.01.2025 | 166,55 | 166,55 | 163,25 | 163,30 | -2,01% | - |
| 03.01.2025 | 164,55 | 166,65 | 164,50 | 166,65 | 1,43% | - |
| 02.01.2025 | 162,45 | 165,70 | 162,45 | 164,30 | 1,39% | - |
| 30.12.2024 | 162,90 | 162,90 | 162,05 | 162,05 | -1,04% | - |
| 27.12.2024 | 166,55 | 166,55 | 163,75 | 163,75 | -1,44% | - |
| 23.12.2024 | 168,95 | 168,95 | 165,05 | 166,15 | -0,84% | - |
| 20.12.2024 | 164,45 | 167,80 | 160,00 | 167,55 | 1,58% | 240,00 |
| 19.12.2024 | 165,85 | 168,25 | 164,95 | 164,95 | -1,58% | - |
| 18.12.2024 | 163,40 | 169,40 | 163,40 | 167,60 | 1,76% | - |
| 17.12.2024 | 162,30 | 164,70 | 161,70 | 164,70 | 1,35% | - |
| 16.12.2024 | 165,25 | 165,25 | 162,50 | 162,50 | -1,04% | 1,00 |
| 13.12.2024 | 165,85 | 166,30 | 163,45 | 164,20 | -0,79% | - |
| 12.12.2024 | 161,25 | 167,10 | 161,25 | 165,50 | 2,13% | - |
| 11.12.2024 | 162,30 | 164,70 | 162,05 | 162,05 | -0,03% | - |
| 10.12.2024 | 163,50 | 164,05 | 161,70 | 162,10 | -1,25% | - |
| 09.12.2024 | 165,00 | 165,80 | 162,45 | 164,15 | -1,74% | 77,00 |
| 06.12.2024 | 187,60 | 187,60 | 163,55 | 167,05 | -14,31% | 110,00 |
| 05.12.2024 | 195,65 | 197,25 | 193,85 | 194,95 | -0,51% | 2,00 |
| 04.12.2024 | 193,25 | 196,50 | 193,25 | 195,95 | 1,53% | - |
| 03.12.2024 | 190,60 | 193,15 | 189,70 | 193,00 | 1,39% | - |
| 02.12.2024 | 190,65 | 195,75 | 190,35 | 190,35 | 0,45% | 150,00 |
| 29.11.2024 | 190,45 | 191,90 | 189,50 | 189,50 | -0,55% | - |
| 28.11.2024 | 190,40 | 190,75 | 190,40 | 190,55 | 0,37% | - |
| 27.11.2024 | 193,70 | 193,70 | 188,50 | 189,85 | -1,96% | - |
| 26.11.2024 | 192,80 | 194,45 | 192,80 | 193,65 | 0,18% | - |
| 25.11.2024 | 193,25 | 195,65 | 192,25 | 193,30 | -0,41% | 150,00 |
| 22.11.2024 | 189,80 | 194,10 | 189,80 | 194,10 | 1,38% | - |