144,700€
1,65%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 139,60 | 146,70 | 138,90 | 144,25 | 1,33% | - |
| 11.11.2026 | 139,60 | 142,35 | 139,40 | 142,35 | 2,19% | - |
| 10.11.2026 | 141,00 | 141,00 | 137,45 | 139,30 | -2,86% | - |
| 09.11.2026 | 142,45 | 143,45 | 141,55 | 143,40 | -0,93% | - |
| 06.11.2026 | 148,60 | 150,00 | 143,50 | 144,75 | -2,98% | 20,00 |
| 05.11.2026 | 148,45 | 152,95 | 147,90 | 149,20 | -1,52% | - |
| 04.11.2026 | 141,35 | 151,50 | 141,35 | 151,50 | 5,14% | - |
| 03.11.2026 | 142,95 | 144,70 | 140,75 | 144,10 | -0,28% | 40,00 |
| 02.11.2026 | 144,75 | 147,60 | 142,70 | 144,50 | 0,28% | 35,00 |
| 30.10.2026 | 140,60 | 145,55 | 140,60 | 144,10 | 1,66% | - |
| 29.10.2026 | 142,65 | 145,50 | 141,75 | 141,75 | -0,84% | - |
| 28.10.2026 | 151,25 | 152,00 | 142,95 | 142,95 | -4,89% | - |
| 27.10.2026 | 162,30 | 164,05 | 150,30 | 150,30 | -7,68% | 20,00 |
| 26.10.2026 | 166,40 | 166,40 | 161,35 | 162,80 | -3,47% | - |
| 23.10.2026 | 167,10 | 169,00 | 167,10 | 168,65 | 0,48% | - |
| 22.10.2026 | 157,30 | 170,40 | 157,30 | 167,85 | 3,55% | - |
| 21.10.2026 | 162,50 | 164,65 | 161,80 | 162,10 | -0,83% | - |
| 20.10.2026 | 150,10 | 163,80 | 150,10 | 163,45 | 6,73% | - |
| 19.10.2026 | 150,75 | 153,15 | 150,60 | 153,15 | 2,20% | - |
| 16.10.2026 | 156,05 | 157,25 | 148,55 | 149,85 | -4,31% | - |
| 15.10.2026 | 144,05 | 158,00 | 144,05 | 156,60 | 5,88% | - |
| 14.10.2026 | 145,95 | 148,90 | 145,95 | 147,90 | 0,37% | - |
| 13.10.2026 | 144,40 | 147,90 | 144,40 | 147,35 | -0,47% | - |
| 12.10.2026 | 147,75 | 151,65 | 147,75 | 148,05 | -0,74% | - |
| 09.10.2026 | 145,75 | 149,15 | 145,75 | 149,15 | 1,57% | - |
| 08.10.2026 | 144,40 | 146,85 | 144,35 | 146,85 | 0,20% | - |
| 07.10.2026 | 144,70 | 146,55 | 144,35 | 146,55 | 1,03% | - |
| 06.10.2026 | 144,00 | 147,35 | 144,00 | 145,05 | -0,14% | - |
| 05.10.2026 | 134,20 | 145,30 | 134,20 | 145,25 | 7,83% | - |
| 02.10.2026 | 136,80 | 137,80 | 134,70 | 134,70 | -2,36% | - |
| 01.10.2026 | 127,20 | 138,80 | 127,20 | 137,95 | 9,18% | - |
| 30.09.2026 | 123,95 | 127,60 | 123,95 | 126,35 | 1,00% | - |
| 29.09.2026 | 125,85 | 125,85 | 123,10 | 125,10 | -1,77% | - |
| 28.09.2026 | 125,35 | 127,35 | 124,10 | 127,35 | -0,12% | - |
| 25.09.2026 | 132,20 | 132,20 | 127,50 | 127,50 | -3,56% | - |
| 24.09.2026 | 132,20 | 134,30 | 131,95 | 132,20 | -1,60% | - |
| 23.09.2026 | 130,10 | 134,95 | 130,10 | 134,35 | 2,17% | - |
| 22.09.2026 | 130,05 | 131,50 | 128,90 | 131,50 | 1,19% | - |
| 21.09.2026 | 125,00 | 129,95 | 125,00 | 129,95 | 4,00% | 18,00 |
| 18.09.2026 | 125,25 | 125,45 | 122,85 | 124,95 | -1,23% | - |
| 17.09.2026 | 127,10 | 128,25 | 125,05 | 126,50 | -0,90% | 50,00 |
| 16.09.2026 | 127,80 | 128,80 | 127,40 | 127,65 | -1,24% | - |
| 15.09.2026 | 130,55 | 130,55 | 127,95 | 129,25 | -2,05% | - |
| 14.09.2026 | 118,85 | 132,65 | 118,85 | 131,95 | 8,74% | - |
| 11.09.2026 | 120,05 | 121,35 | 119,60 | 121,35 | 0,66% | - |
| 10.09.2026 | 120,45 | 123,75 | 120,45 | 120,55 | -1,43% | - |
| 09.09.2026 | 127,35 | 127,35 | 122,30 | 122,30 | -5,38% | - |
| 08.09.2026 | 139,05 | 139,05 | 127,55 | 129,25 | -7,05% | - |
| 07.09.2026 | 139,95 | 139,95 | 139,05 | 139,05 | -0,25% | - |
| 04.09.2026 | 147,35 | 147,35 | 136,45 | 139,40 | -19,93% | - |
| 03.09.2026 | 161,40 | 174,75 | 161,40 | 174,10 | 4,66% | 8,00 |
| 02.09.2026 | 171,00 | 171,20 | 164,35 | 166,35 | -3,68% | 60,00 |
| 01.09.2026 | 174,45 | 174,90 | 172,70 | 172,70 | -1,93% | - |
| 31.08.2026 | 178,05 | 178,05 | 176,10 | 176,10 | -0,20% | - |
| 28.08.2026 | 170,00 | 178,05 | 170,00 | 176,45 | 2,86% | 158,00 |
| 27.08.2026 | 162,50 | 172,50 | 162,50 | 171,55 | 4,70% | 8,00 |
| 26.08.2026 | 159,05 | 163,85 | 157,35 | 163,85 | 1,36% | 20,00 |
| 25.08.2026 | 164,45 | 164,45 | 160,35 | 161,65 | -2,15% | 20,00 |
| 24.08.2026 | 158,65 | 165,20 | 158,65 | 165,20 | 1,91% | - |
| 21.08.2026 | 153,85 | 162,10 | 153,85 | 162,10 | 3,48% | - |
| 20.08.2026 | 154,00 | 156,80 | 154,00 | 156,65 | 1,13% | - |
| 19.08.2026 | 150,75 | 158,60 | 150,75 | 154,90 | 0,55% | - |
| 18.08.2026 | 145,40 | 154,80 | 145,40 | 154,05 | 3,49% | - |
| 17.08.2026 | 150,50 | 150,50 | 147,20 | 148,85 | -1,81% | - |
| 14.08.2026 | 156,05 | 156,35 | 149,20 | 151,60 | -4,29% | 4,00 |
| 13.08.2026 | 148,55 | 158,40 | 148,55 | 158,40 | 5,32% | - |
| 12.08.2026 | 151,65 | 151,65 | 149,10 | 150,40 | -1,51% | - |
| 11.08.2026 | 149,80 | 152,90 | 149,80 | 152,70 | 1,80% | - |
| 10.08.2026 | 146,35 | 150,85 | 146,35 | 150,00 | 1,18% | - |
| 07.08.2026 | 137,55 | 148,25 | 137,55 | 148,25 | 6,81% | - |
| 06.08.2026 | 136,60 | 138,80 | 133,60 | 138,80 | 0,00% | 20,00 |
| 05.08.2026 | 137,90 | 139,40 | 136,60 | 138,80 | -0,04% | - |
| 04.08.2026 | 135,90 | 139,25 | 134,90 | 138,85 | 1,72% | 40,00 |
| 03.08.2026 | 131,20 | 136,50 | 131,20 | 136,50 | 3,64% | 92,00 |
| 31.07.2026 | 133,15 | 133,30 | 130,85 | 131,70 | -1,24% | 40,00 |
| 30.07.2026 | 144,50 | 144,50 | 131,55 | 133,35 | -8,63% | - |
| 29.07.2026 | 137,20 | 147,20 | 137,20 | 145,95 | 5,08% | - |
| 28.07.2026 | 128,15 | 138,90 | 128,15 | 138,90 | 5,63% | - |
| 27.07.2026 | 121,50 | 133,50 | 121,50 | 131,50 | 8,10% | - |
| 24.07.2026 | 113,60 | 121,75 | 113,60 | 121,65 | 5,32% | - |
| 23.07.2026 | 115,40 | 117,50 | 115,40 | 115,50 | -1,41% | - |
| 22.07.2026 | 122,60 | 122,60 | 116,65 | 117,15 | -6,28% | - |
| 21.07.2026 | 130,60 | 130,75 | 125,00 | 125,00 | -4,58% | 20,00 |
| 20.07.2026 | 129,65 | 131,85 | 126,90 | 131,00 | -0,11% | 20,00 |
| 17.07.2026 | 126,45 | 131,20 | 126,45 | 131,15 | 0,73% | - |
| 16.07.2026 | 121,10 | 130,20 | 121,10 | 130,20 | 6,29% | - |
| 15.07.2026 | 122,55 | 125,35 | 122,30 | 122,50 | -0,20% | - |
| 14.07.2026 | 121,75 | 122,75 | 116,30 | 122,75 | -0,12% | 80,00 |
| 13.07.2026 | 116,20 | 125,15 | 116,20 | 122,90 | 2,97% | - |
| 10.07.2026 | 116,15 | 119,70 | 116,15 | 119,35 | 1,27% | - |
| 09.07.2026 | 117,75 | 118,30 | 113,00 | 117,85 | -0,80% | 100,00 |
| 08.07.2026 | 118,40 | 118,80 | 116,95 | 118,80 | -0,92% | - |
| 07.07.2026 | 117,65 | 122,25 | 117,65 | 119,90 | -0,75% | - |
| 06.07.2026 | 117,15 | 120,80 | 117,15 | 120,80 | 2,76% | - |
| 03.07.2026 | 117,40 | 117,65 | 117,40 | 117,55 | -0,08% | - |
| 02.07.2026 | 110,40 | 117,65 | 110,40 | 117,65 | 4,62% | - |
| 01.07.2026 | 106,20 | 115,35 | 106,20 | 112,45 | 4,85% | 51,00 |
| 30.06.2026 | 105,25 | 107,25 | 104,30 | 107,25 | 1,61% | - |
| 29.06.2026 | 106,50 | 108,50 | 105,30 | 105,55 | 12,12% | 76,00 |
| 26.06.2026 | 94,14 | 94,14 | 94,14 | 94,14 | -3,09% | - |