28,900€
-0,34%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,80 | 28,90 | 28,70 | 28,90 | -0,34% | - |
27.03.2024 | 28,30 | 29,00 | 28,10 | 29,00 | 3,57% | - |
26.03.2024 | 27,30 | 28,20 | 27,10 | 28,00 | 2,19% | 45,00 |
25.03.2024 | 28,20 | 28,50 | 27,30 | 27,40 | -2,84% | - |
22.03.2024 | 28,80 | 29,20 | 27,90 | 28,20 | -2,42% | 140,00 |
21.03.2024 | 26,10 | 29,50 | 26,10 | 28,90 | 11,15% | 379,00 |
20.03.2024 | 23,10 | 26,90 | 23,00 | 26,00 | 11,59% | - |
19.03.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 1,30% | - |
18.03.2024 | 22,90 | 23,10 | 22,50 | 23,00 | -0,86% | - |
15.03.2024 | 23,10 | 23,50 | 22,90 | 23,20 | -0,43% | - |
14.03.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,43% | - |
13.03.2024 | 23,20 | 23,50 | 23,00 | 23,40 | 1,30% | - |
12.03.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
11.03.2024 | 23,50 | 23,60 | 23,10 | 23,30 | -0,85% | - |
08.03.2024 | 23,50 | 23,90 | 23,30 | 23,50 | 0,00% | - |
07.03.2024 | 23,70 | 24,10 | 23,50 | 23,50 | -0,84% | - |
06.03.2024 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
05.03.2024 | 23,50 | 23,90 | 23,40 | 23,90 | 1,70% | - |
04.03.2024 | 23,30 | 23,90 | 23,20 | 23,50 | 0,43% | - |
01.03.2024 | 23,50 | 23,70 | 23,30 | 23,40 | -0,43% | - |
29.02.2024 | 23,10 | 23,50 | 23,00 | 23,50 | 1,73% | - |
28.02.2024 | 23,70 | 23,80 | 23,10 | 23,10 | -2,53% | - |
27.02.2024 | 23,50 | 24,10 | 23,20 | 23,70 | 1,72% | - |
26.02.2024 | 23,00 | 23,50 | 22,90 | 23,30 | 0,87% | 350,00 |
23.02.2024 | 23,00 | 23,30 | 22,80 | 23,10 | 0,87% | 300,00 |
22.02.2024 | 22,80 | 23,30 | 22,70 | 22,90 | 0,88% | - |
21.02.2024 | 22,20 | 23,30 | 22,00 | 22,70 | 2,25% | - |
20.02.2024 | 23,20 | 23,20 | 21,90 | 22,20 | -4,31% | - |
19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
16.02.2024 | 22,30 | 23,30 | 22,10 | 23,00 | 2,68% | - |
15.02.2024 | 21,80 | 22,50 | 21,60 | 22,40 | 3,23% | - |
14.02.2024 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
13.02.2024 | 22,10 | 22,20 | 21,30 | 21,70 | -1,81% | - |
12.02.2024 | 21,70 | 22,30 | 21,60 | 22,10 | 1,84% | - |
09.02.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 1,40% | - |
08.02.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 1,42% | - |
07.02.2024 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | - |
06.02.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
05.02.2024 | 21,20 | 21,30 | 20,90 | 21,10 | -0,47% | - |
02.02.2024 | 21,30 | 21,50 | 20,90 | 21,20 | -0,47% | - |
01.02.2024 | 20,70 | 21,30 | 20,60 | 21,30 | 2,90% | - |
31.01.2024 | 21,60 | 21,70 | 20,70 | 20,70 | -4,17% | - |
30.01.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 0,93% | - |
29.01.2024 | 21,30 | 21,50 | 20,90 | 21,40 | 0,47% | - |
26.01.2024 | 21,00 | 21,30 | 20,90 | 21,30 | 1,43% | - |
25.01.2024 | 20,70 | 21,10 | 20,60 | 21,00 | 1,45% | - |
24.01.2024 | 20,70 | 21,10 | 20,70 | 20,70 | -0,96% | - |
23.01.2024 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | - |
22.01.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
19.01.2024 | 20,60 | 20,70 | 20,30 | 20,70 | 0,98% | - |
18.01.2024 | 20,40 | 20,80 | 20,30 | 20,50 | -0,49% | - |
17.01.2024 | 20,90 | 20,90 | 20,50 | 20,60 | -1,44% | - |
16.01.2024 | 20,80 | 20,90 | 20,50 | 20,90 | 0,48% | - |
15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
12.01.2024 | 20,90 | 21,20 | 20,50 | 20,80 | -0,48% | - |
11.01.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,48% | - |
10.01.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
09.01.2024 | 21,30 | 21,30 | 20,50 | 20,90 | -1,42% | - |
08.01.2024 | 21,10 | 21,50 | 20,90 | 21,20 | 0,47% | - |
05.01.2024 | 20,80 | 21,10 | 20,60 | 21,10 | 1,93% | - |
04.01.2024 | 21,30 | 21,30 | 20,30 | 20,70 | -2,82% | 600,00 |
03.01.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -2,29% | - |
02.01.2024 | 21,20 | 21,90 | 20,90 | 21,80 | 2,83% | - |
29.12.2023 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
28.12.2023 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
27.12.2023 | 21,90 | 21,90 | 21,10 | 21,30 | -2,74% | - |
22.12.2023 | 21,50 | 22,10 | 21,10 | 21,90 | 1,86% | - |
21.12.2023 | 21,90 | 22,00 | 21,30 | 21,50 | -1,83% | - |
20.12.2023 | 21,80 | 22,50 | 21,70 | 21,90 | 0,00% | - |
19.12.2023 | 21,40 | 21,90 | 21,30 | 21,90 | 1,86% | - |
18.12.2023 | 21,40 | 21,50 | 21,20 | 21,50 | 0,47% | - |
15.12.2023 | 21,50 | 21,80 | 21,30 | 21,40 | -0,47% | - |
14.12.2023 | 20,80 | 21,50 | 20,70 | 21,50 | 3,37% | - |
13.12.2023 | 20,60 | 20,80 | 20,30 | 20,80 | 0,97% | - |
12.12.2023 | 20,90 | 21,10 | 20,50 | 20,60 | -1,44% | - |
11.12.2023 | 20,50 | 21,10 | 20,40 | 20,90 | 1,95% | - |
08.12.2023 | 20,40 | 20,80 | 20,20 | 20,50 | 0,49% | - |
07.12.2023 | 20,30 | 20,50 | 20,15 | 20,40 | 0,49% | - |
06.12.2023 | 19,95 | 20,30 | 19,85 | 20,30 | 1,00% | - |
05.12.2023 | 20,70 | 20,80 | 20,10 | 20,10 | -2,90% | - |
04.12.2023 | 21,10 | 21,30 | 20,70 | 20,70 | -0,96% | 10,00 |
01.12.2023 | 20,20 | 21,10 | 20,10 | 20,90 | 3,47% | - |
30.11.2023 | 20,10 | 20,40 | 19,75 | 20,20 | 0,50% | - |
29.11.2023 | 19,70 | 20,50 | 19,70 | 20,10 | 1,77% | - |
28.11.2023 | 19,75 | 19,85 | 19,25 | 19,75 | 0,00% | - |
27.11.2023 | 19,40 | 19,75 | 19,05 | 19,75 | 1,54% | - |
24.11.2023 | 19,10 | 19,70 | 18,95 | 19,45 | 1,83% | - |
23.11.2023 | 19,10 | 19,15 | 18,95 | 19,10 | 0,00% | - |
22.11.2023 | 18,65 | 20,10 | 18,45 | 19,10 | 2,41% | 300,00 |
21.11.2023 | 22,20 | 22,40 | 18,25 | 18,65 | -15,61% | - |
20.11.2023 | 21,90 | 22,20 | 21,70 | 22,10 | 0,91% | - |
17.11.2023 | 21,10 | 22,10 | 21,10 | 21,90 | 3,79% | 250,00 |
16.11.2023 | 22,10 | 22,20 | 20,70 | 21,10 | -4,52% | - |
15.11.2023 | 21,50 | 22,30 | 21,40 | 22,10 | 2,79% | - |
14.11.2023 | 20,60 | 21,70 | 20,60 | 21,50 | 3,86% | - |
13.11.2023 | 21,20 | 21,20 | 20,30 | 20,70 | -1,90% | - |
10.11.2023 | 20,70 | 21,10 | 20,50 | 21,10 | 1,44% | - |
09.11.2023 | 21,20 | 21,40 | 20,50 | 20,80 | -1,42% | - |
08.11.2023 | 21,50 | 21,80 | 21,10 | 21,10 | -1,86% | - |
07.11.2023 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |