94,070€
-3,06%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 98,20 | 98,20 | 93,04 | 93,04 | -4,12% | 20,00 |
| 17.06.2026 | 100,60 | 101,90 | 97,04 | 97,04 | -4,54% | 30,00 |
| 16.06.2026 | 102,05 | 102,80 | 101,35 | 101,65 | -1,88% | - |
| 15.06.2026 | 106,35 | 106,80 | 103,15 | 103,60 | -2,45% | - |
| 12.06.2026 | 101,20 | 106,20 | 100,10 | 106,20 | 3,86% | - |
| 11.06.2026 | 99,10 | 102,90 | 99,10 | 102,25 | 0,54% | - |
| 10.06.2026 | 105,90 | 105,90 | 101,70 | 101,70 | -5,53% | - |
| 09.06.2026 | 109,60 | 109,60 | 105,50 | 107,65 | -2,31% | - |
| 08.06.2026 | 116,75 | 116,75 | 110,20 | 110,20 | -7,67% | - |
| 05.06.2026 | 112,20 | 121,25 | 112,20 | 119,35 | -11,33% | 20,00 |
| 04.06.2026 | 129,70 | 139,35 | 129,70 | 134,60 | 0,34% | - |
| 03.06.2026 | 138,35 | 138,35 | 133,10 | 134,15 | -4,42% | 171,00 |
| 02.06.2026 | 144,05 | 144,05 | 139,30 | 140,35 | -5,39% | - |
| 01.06.2026 | 130,25 | 148,35 | 130,25 | 148,35 | 14,25% | 20,00 |
| 29.05.2026 | 120,65 | 130,05 | 120,65 | 129,85 | 6,74% | - |
| 28.05.2026 | 113,00 | 121,65 | 113,00 | 121,65 | 7,09% | - |
| 27.05.2026 | 116,65 | 116,65 | 113,60 | 113,60 | -4,22% | - |
| 26.05.2026 | 120,20 | 120,20 | 118,25 | 118,60 | -1,74% | - |
| 25.05.2026 | 120,70 | 120,70 | 120,45 | 120,70 | -0,21% | - |
| 22.05.2026 | 115,85 | 120,95 | 115,85 | 120,95 | 3,78% | - |
| 21.05.2026 | 118,70 | 118,70 | 114,30 | 116,55 | -3,12% | - |
| 20.05.2026 | 119,40 | 120,30 | 115,55 | 120,30 | 0,38% | - |
| 19.05.2026 | 115,80 | 122,65 | 115,80 | 119,85 | 1,96% | - |
| 18.05.2026 | 109,85 | 117,90 | 109,85 | 117,55 | 5,14% | - |
| 15.05.2026 | 103,50 | 112,95 | 103,50 | 111,80 | 5,22% | - |
| 14.05.2026 | 106,45 | 108,05 | 106,25 | 106,25 | -1,21% | - |
| 13.05.2026 | 111,15 | 111,15 | 106,10 | 107,55 | -4,99% | - |
| 12.05.2026 | 112,20 | 113,40 | 112,20 | 113,20 | -0,35% | - |
| 11.05.2026 | 116,30 | 116,30 | 112,50 | 113,60 | -2,82% | - |
| 08.05.2026 | 118,00 | 118,00 | 114,75 | 116,90 | -1,64% | - |
| 07.05.2026 | 110,55 | 121,10 | 110,55 | 118,85 | 5,97% | - |
| 06.05.2026 | 118,75 | 118,75 | 112,15 | 112,15 | -5,91% | - |
| 05.05.2026 | 121,70 | 121,70 | 118,65 | 119,20 | -2,69% | 83,00 |
| 04.05.2026 | 118,95 | 124,40 | 118,95 | 122,50 | 3,99% | - |
| 30.04.2026 | 117,45 | 118,00 | 115,45 | 117,80 | -1,05% | - |
| 29.04.2026 | 117,65 | 119,05 | 116,55 | 119,05 | 0,63% | - |
| 28.04.2026 | 115,00 | 120,70 | 115,00 | 118,30 | 1,37% | - |
| 27.04.2026 | 117,65 | 119,65 | 116,70 | 116,70 | -1,77% | - |
| 24.04.2026 | 111,75 | 118,80 | 111,75 | 118,80 | 6,07% | - |
| 23.04.2026 | 120,10 | 120,10 | 109,45 | 112,00 | -7,89% | - |
| 22.04.2026 | 119,50 | 121,80 | 119,50 | 121,60 | 1,16% | - |
| 21.04.2026 | 120,45 | 123,40 | 120,20 | 120,20 | -1,03% | 35,00 |
| 20.04.2026 | 118,20 | 121,45 | 118,20 | 121,45 | 1,84% | - |
| 17.04.2026 | 116,55 | 119,35 | 116,55 | 119,25 | 0,97% | - |
| 16.04.2026 | 114,80 | 120,50 | 114,80 | 118,10 | 1,72% | - |
| 15.04.2026 | 104,65 | 116,25 | 104,65 | 116,10 | 9,68% | 20,00 |
| 14.04.2026 | 104,35 | 107,20 | 104,35 | 105,85 | 0,57% | - |
| 13.04.2026 | 99,60 | 106,45 | 99,60 | 105,25 | 5,57% | - |
| 10.04.2026 | 105,50 | 105,50 | 99,70 | 99,70 | -5,59% | 100,00 |
| 09.04.2026 | 115,15 | 115,15 | 105,60 | 105,60 | -9,71% | - |
| 08.04.2026 | 127,70 | 130,60 | 116,95 | 116,95 | -6,96% | 5,00 |
| 07.04.2026 | 126,65 | 128,55 | 125,60 | 125,70 | -3,20% | - |
| 02.04.2026 | 125,35 | 130,40 | 125,35 | 129,85 | 1,84% | - |
| 01.04.2026 | 128,50 | 128,50 | 127,05 | 127,50 | -1,16% | - |
| 31.03.2026 | 125,65 | 129,00 | 124,15 | 129,00 | 2,54% | - |
| 30.03.2026 | 124,65 | 127,65 | 124,65 | 125,80 | 1,29% | 10,00 |
| 27.03.2026 | 130,30 | 130,30 | 124,20 | 124,20 | -4,42% | - |
| 26.03.2026 | 127,30 | 132,40 | 127,30 | 129,95 | 1,56% | - |
| 25.03.2026 | 128,85 | 131,80 | 126,70 | 127,95 | -0,70% | 50,00 |
| 24.03.2026 | 134,15 | 134,15 | 127,40 | 128,85 | -3,63% | - |
| 23.03.2026 | 131,90 | 136,65 | 131,90 | 133,70 | 0,30% | 10,00 |
| 20.03.2026 | 132,85 | 135,90 | 132,85 | 133,30 | 0,00% | - |
| 19.03.2026 | 137,25 | 137,25 | 133,30 | 133,30 | -3,05% | 50,00 |
| 18.03.2026 | 140,70 | 140,70 | 136,30 | 137,50 | -1,72% | - |
| 17.03.2026 | 138,40 | 141,95 | 138,40 | 139,90 | 0,87% | - |
| 16.03.2026 | 142,45 | 142,45 | 138,70 | 138,70 | -0,39% | - |
| 13.03.2026 | 135,05 | 139,25 | 135,05 | 139,25 | 2,69% | - |
| 12.03.2026 | 133,75 | 137,70 | 133,75 | 135,60 | 0,18% | - |
| 11.03.2026 | 135,40 | 135,40 | 133,05 | 135,35 | -0,11% | - |
| 10.03.2026 | 138,70 | 138,70 | 133,25 | 135,50 | -2,69% | - |
| 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% | - |