10,350€
0,98%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,30 | 10,35 | 9,90 | 10,25 | 0,00% | - |
| 24.04.2025 | 8,75 | 10,30 | 8,65 | 10,25 | 16,48% | - |
| 23.04.2025 | 9,05 | 9,35 | 8,68 | 8,80 | 0,28% | - |
| 22.04.2025 | 8,35 | 8,78 | 8,30 | 8,78 | 2,93% | - |
| 17.04.2025 | 7,93 | 8,58 | 7,70 | 8,53 | 8,25% | - |
| 16.04.2025 | 8,28 | 8,38 | 7,83 | 7,88 | -9,22% | - |
| 15.04.2025 | 9,18 | 9,35 | 8,55 | 8,68 | -5,96% | - |
| 14.04.2025 | 8,75 | 9,25 | 8,73 | 9,23 | 4,53% | - |
| 11.04.2025 | 8,83 | 9,00 | 8,18 | 8,83 | 0,00% | - |
| 10.04.2025 | 9,93 | 10,00 | 8,33 | 8,83 | -11,08% | - |
| 09.04.2025 | 7,90 | 10,05 | 7,45 | 9,93 | 25,24% | 2.530,00 |
| 08.04.2025 | 9,03 | 9,43 | 7,80 | 7,93 | -11,20% | - |
| 07.04.2025 | 9,95 | 10,03 | 8,68 | 8,93 | -10,53% | 30,00 |
| 04.04.2025 | 9,20 | 10,35 | 8,50 | 9,98 | 9,32% | - |
| 03.04.2025 | 10,45 | 10,45 | 8,80 | 9,13 | -12,68% | 153,00 |
| 02.04.2025 | 10,35 | 10,65 | 10,25 | 10,45 | 0,97% | 970,00 |
| 01.04.2025 | 10,25 | 10,55 | 10,20 | 10,35 | 0,00% | - |
| 31.03.2025 | 10,20 | 10,45 | 9,95 | 10,35 | 0,98% | - |
| 28.03.2025 | 10,85 | 10,95 | 10,15 | 10,25 | -5,53% | - |
| 27.03.2025 | 10,75 | 11,05 | 10,55 | 10,85 | 1,40% | - |
| 26.03.2025 | 10,85 | 10,95 | 10,55 | 10,70 | -1,38% | - |
| 25.03.2025 | 10,85 | 11,15 | 10,75 | 10,85 | 0,00% | - |
| 24.03.2025 | 11,05 | 11,25 | 10,65 | 10,85 | -1,81% | - |
| 21.03.2025 | 11,15 | 11,35 | 10,85 | 11,05 | -0,90% | - |
| 20.03.2025 | 11,25 | 11,45 | 11,05 | 11,15 | -0,89% | 6,00 |
| 19.03.2025 | 11,15 | 11,45 | 11,05 | 11,25 | 0,90% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,05 | 11,15 | -3,46% | - |
| 17.03.2025 | 8,88 | 11,75 | 8,88 | 11,55 | 29,41% | 20,00 |
| 14.03.2025 | 8,55 | 9,03 | 8,55 | 8,93 | 4,39% | - |
| 13.03.2025 | 9,25 | 9,45 | 8,53 | 8,55 | -7,57% | - |
| 12.03.2025 | 9,33 | 9,65 | 9,18 | 9,25 | -0,27% | - |
| 11.03.2025 | 10,45 | 10,45 | 9,28 | 9,28 | -11,24% | - |
| 10.03.2025 | 10,00 | 10,65 | 9,95 | 10,45 | 2,96% | 575,00 |
| 07.03.2025 | 9,55 | 10,25 | 9,40 | 10,15 | 5,45% | - |
| 06.03.2025 | 9,23 | 9,65 | 8,90 | 9,63 | 4,34% | - |
| 05.03.2025 | 9,40 | 9,45 | 8,83 | 9,23 | -2,38% | - |
| 04.03.2025 | 9,25 | 9,63 | 8,95 | 9,45 | 2,44% | 20,00 |
| 03.03.2025 | 9,73 | 9,88 | 9,23 | 9,23 | -5,38% | - |
| 28.02.2025 | 10,15 | 10,35 | 9,68 | 9,75 | -3,94% | 125,00 |
| 27.02.2025 | 10,55 | 10,65 | 10,05 | 10,15 | -3,79% | - |
| 26.02.2025 | 10,65 | 10,85 | 10,45 | 10,55 | 0,00% | - |
| 25.02.2025 | 11,35 | 11,45 | 10,45 | 10,55 | -7,05% | - |
| 24.02.2025 | 11,50 | 11,60 | 11,25 | 11,35 | 0,00% | - |
| 21.02.2025 | 11,80 | 12,00 | 11,35 | 11,35 | -4,22% | - |
| 20.02.2025 | 12,05 | 12,05 | 11,75 | 11,85 | -1,66% | - |
| 19.02.2025 | 11,75 | 12,15 | 11,65 | 12,05 | 1,69% | - |
| 18.02.2025 | 11,85 | 11,95 | 11,75 | 11,85 | -0,42% | - |
| 17.02.2025 | 11,85 | 11,90 | 11,80 | 11,90 | 1,28% | - |
| 14.02.2025 | 11,80 | 11,95 | 11,55 | 11,75 | 0,00% | - |
| 13.02.2025 | 11,85 | 11,85 | 11,60 | 11,75 | 0,86% | - |
| 12.02.2025 | 11,90 | 12,00 | 11,45 | 11,65 | -2,51% | - |
| 11.02.2025 | 12,00 | 12,00 | 11,45 | 11,95 | 1,70% | - |
| 10.02.2025 | 11,80 | 12,20 | 11,75 | 11,75 | -1,67% | 250,00 |
| 07.02.2025 | 11,80 | 12,05 | 11,55 | 11,95 | 2,14% | 20,00 |
| 06.02.2025 | 11,85 | 12,35 | 11,65 | 11,70 | -1,27% | - |
| 05.02.2025 | 12,10 | 12,20 | 11,85 | 11,85 | -2,47% | - |
| 04.02.2025 | 12,00 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 03.02.2025 | 12,40 | 12,60 | 11,85 | 11,95 | -4,02% | 15,00 |
| 31.01.2025 | 12,80 | 12,90 | 12,35 | 12,45 | -3,11% | - |
| 30.01.2025 | 12,85 | 12,95 | 12,65 | 12,85 | 0,78% | - |
| 29.01.2025 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | 170,00 |
| 28.01.2025 | 12,60 | 12,75 | 12,40 | 12,55 | 0,00% | - |
| 27.01.2025 | 12,80 | 12,85 | 12,25 | 12,55 | -2,33% | - |
| 24.01.2025 | 12,95 | 13,00 | 12,65 | 12,85 | -0,77% | - |
| 23.01.2025 | 12,60 | 12,95 | 12,40 | 12,95 | 2,37% | 15,00 |
| 22.01.2025 | 12,55 | 12,70 | 12,35 | 12,65 | 0,80% | - |
| 21.01.2025 | 12,10 | 12,65 | 12,10 | 12,55 | 3,29% | - |
| 20.01.2025 | 12,20 | 12,30 | 12,10 | 12,15 | -0,82% | - |
| 17.01.2025 | 12,20 | 12,55 | 12,10 | 12,25 | 1,66% | - |
| 16.01.2025 | 13,00 | 13,35 | 12,05 | 12,05 | -6,95% | - |
| 15.01.2025 | 12,70 | 13,15 | 12,65 | 12,95 | 2,37% | - |
| 14.01.2025 | 12,90 | 12,95 | 12,25 | 12,65 | -0,78% | - |
| 13.01.2025 | 13,25 | 13,35 | 12,65 | 12,75 | -3,41% | - |
| 10.01.2025 | 13,10 | 13,45 | 12,95 | 13,20 | 0,38% | - |
| 09.01.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 0,00% | 150,00 |
| 08.01.2025 | 13,30 | 13,50 | 12,85 | 13,15 | -1,50% | - |
| 07.01.2025 | 13,70 | 13,95 | 13,35 | 13,35 | -2,20% | - |
| 06.01.2025 | 13,70 | 13,90 | 13,55 | 13,65 | 0,00% | - |
| 03.01.2025 | 13,45 | 13,75 | 13,25 | 13,65 | 1,49% | - |
| 02.01.2025 | 13,10 | 14,05 | 13,10 | 13,45 | 3,07% | 25,00 |
| 30.12.2024 | 13,20 | 13,20 | 13,05 | 13,05 | -0,76% | - |
| 27.12.2024 | 13,75 | 13,75 | 13,10 | 13,15 | -4,71% | - |
| 23.12.2024 | 13,80 | 14,10 | 13,65 | 13,80 | 0,00% | - |
| 20.12.2024 | 13,65 | 14,15 | 13,35 | 13,80 | 1,10% | - |
| 19.12.2024 | 13,45 | 13,80 | 13,35 | 13,65 | 1,11% | - |
| 18.12.2024 | 13,90 | 14,15 | 13,40 | 13,50 | -3,23% | - |
| 17.12.2024 | 14,40 | 14,50 | 13,75 | 13,95 | -3,13% | - |
| 16.12.2024 | 14,55 | 14,75 | 14,25 | 14,40 | -0,69% | - |
| 13.12.2024 | 14,45 | 14,65 | 14,25 | 14,50 | 0,00% | - |
| 12.12.2024 | 14,85 | 15,15 | 14,35 | 14,50 | -3,01% | 45,00 |
| 11.12.2024 | 14,55 | 14,95 | 14,45 | 14,95 | 1,36% | - |
| 10.12.2024 | 15,05 | 15,30 | 14,55 | 14,75 | -2,32% | - |
| 09.12.2024 | 15,75 | 16,05 | 15,05 | 15,10 | -4,13% | - |
| 06.12.2024 | 15,45 | 15,75 | 15,40 | 15,75 | 1,94% | - |
| 05.12.2024 | 16,05 | 16,45 | 15,35 | 15,45 | -3,74% | - |
| 04.12.2024 | 16,45 | 16,60 | 16,00 | 16,05 | -2,43% | - |
| 03.12.2024 | 16,45 | 16,55 | 15,95 | 16,45 | -0,30% | - |
| 02.12.2024 | 15,60 | 16,65 | 15,60 | 16,50 | 5,77% | - |
| 29.11.2024 | 15,65 | 15,95 | 15,55 | 15,60 | -0,32% | - |
| 28.11.2024 | 15,50 | 15,75 | 15,50 | 15,65 | 0,97% | - |