Guess ? Inc.
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
29,100€ 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 29,30 28,70 29,10 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% -