136,850€
-1,72%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 140,33 | 141,68 | 132,90 | 135,25 | -2,87% | - |
| 09.03.2026 | 141,80 | 142,80 | 139,25 | 139,25 | -3,73% | 20,00 |
| 06.03.2026 | 143,60 | 148,00 | 143,60 | 144,65 | 4,55% | 20,00 |
| 05.03.2026 | 130,60 | 138,35 | 130,60 | 138,35 | 5,25% | - |
| 04.03.2026 | 128,20 | 131,45 | 126,50 | 131,45 | 0,38% | - |
| 03.03.2026 | 124,75 | 131,30 | 124,75 | 130,95 | 2,63% | - |
| 02.03.2026 | 120,15 | 128,70 | 120,15 | 127,60 | 4,38% | - |
| 27.02.2026 | 120,45 | 122,50 | 120,45 | 122,25 | 0,00% | - |
| 26.02.2026 | 113,45 | 122,25 | 113,45 | 122,25 | 7,10% | - |
| 25.02.2026 | 107,30 | 114,15 | 106,55 | 114,15 | 5,30% | - |
| 24.02.2026 | 102,90 | 109,75 | 102,90 | 108,40 | 5,65% | - |
| 23.02.2026 | 105,65 | 105,65 | 102,60 | 102,60 | -4,91% | - |
| 20.02.2026 | 108,65 | 109,55 | 106,90 | 107,90 | -1,19% | - |
| 19.02.2026 | 108,10 | 109,20 | 107,85 | 109,20 | 0,00% | - |
| 18.02.2026 | 102,15 | 109,90 | 102,15 | 109,20 | 6,23% | - |
| 17.02.2026 | 105,15 | 105,15 | 102,20 | 102,80 | -2,70% | - |
| 16.02.2026 | 105,95 | 108,05 | 105,40 | 105,65 | -0,80% | - |
| 13.02.2026 | 104,35 | 107,95 | 104,35 | 106,50 | 1,38% | - |
| 12.02.2026 | 108,80 | 108,80 | 103,85 | 105,05 | -3,67% | - |
| 11.02.2026 | 110,70 | 110,70 | 106,15 | 109,05 | -2,28% | 64,00 |
| 10.02.2026 | 104,30 | 111,60 | 104,30 | 111,60 | 6,18% | 50,00 |
| 09.02.2026 | 106,90 | 109,60 | 104,60 | 105,10 | -2,69% | 10,00 |
| 06.02.2026 | 104,95 | 108,35 | 104,95 | 108,00 | 1,12% | - |
| 05.02.2026 | 111,00 | 112,50 | 106,80 | 106,80 | -3,78% | 4,00 |
| 04.02.2026 | 108,35 | 111,00 | 106,40 | 111,00 | 2,16% | 11,00 |
| 03.02.2026 | 116,80 | 116,80 | 105,60 | 108,65 | -7,06% | 12,00 |
| 02.02.2026 | 116,05 | 118,80 | 116,05 | 116,90 | -1,27% | 62,00 |
| 30.01.2026 | 120,90 | 121,85 | 118,40 | 118,40 | -3,35% | - |
| 29.01.2026 | 134,55 | 134,55 | 122,50 | 122,50 | -9,66% | - |
| 28.01.2026 | 133,60 | 135,60 | 133,30 | 135,60 | 2,46% | - |
| 27.01.2026 | 135,60 | 135,60 | 132,35 | 132,35 | -2,54% | - |
| 26.01.2026 | 133,05 | 136,00 | 133,05 | 135,80 | 0,41% | 3,00 |
| 23.01.2026 | 132,05 | 135,25 | 132,05 | 135,25 | 1,54% | 13,00 |
| 22.01.2026 | 134,55 | 135,65 | 133,15 | 133,20 | -1,62% | - |
| 21.01.2026 | 131,40 | 135,60 | 130,90 | 135,40 | 2,73% | - |
| 20.01.2026 | 129,70 | 134,90 | 129,70 | 131,80 | 1,11% | 16,00 |
| 19.01.2026 | 135,00 | 135,00 | 130,05 | 130,35 | -4,92% | 10,00 |
| 16.01.2026 | 141,80 | 141,90 | 137,10 | 137,10 | -3,86% | - |
| 15.01.2026 | 145,30 | 145,30 | 141,30 | 142,60 | -2,03% | - |
| 14.01.2026 | 151,95 | 151,95 | 144,95 | 145,55 | -5,09% | - |
| 13.01.2026 | 153,00 | 153,80 | 151,50 | 153,35 | -1,03% | - |
| 12.01.2026 | 155,50 | 156,10 | 154,80 | 154,95 | -2,46% | 68,00 |
| 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% | - |