181,950€
-0,34%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 182,85 | 183,80 | 181,00 | 181,83 | -0,41% | - |
| 22.08.2025 | 183,65 | 184,15 | 181,00 | 182,58 | -0,56% | - |
| 21.08.2025 | 185,70 | 186,08 | 181,77 | 183,60 | -1,06% | - |
| 20.08.2025 | 183,40 | 186,38 | 182,27 | 185,58 | 1,35% | - |
| 19.08.2025 | 184,38 | 185,60 | 182,20 | 183,10 | -0,58% | - |
| 18.08.2025 | 180,70 | 184,40 | 180,35 | 184,18 | 1,97% | - |
| 15.08.2025 | 179,38 | 181,68 | 178,40 | 180,63 | 0,60% | 7,00 |
| 14.08.2025 | 178,60 | 180,98 | 177,88 | 179,55 | 0,56% | - |
| 13.08.2025 | 177,93 | 179,43 | 175,68 | 178,55 | 0,34% | - |
| 12.08.2025 | 179,88 | 180,60 | 176,65 | 177,95 | -1,25% | 1,00 |
| 11.08.2025 | 183,08 | 185,45 | 180,10 | 180,20 | -1,70% | 1,00 |
| 08.08.2025 | 186,45 | 188,05 | 182,70 | 183,33 | -1,83% | - |
| 07.08.2025 | 193,48 | 195,33 | 181,40 | 186,75 | -3,36% | 1,00 |
| 06.08.2025 | 192,73 | 193,58 | 190,45 | 193,25 | 0,14% | - |
| 05.08.2025 | 195,52 | 197,05 | 192,75 | 192,98 | -1,29% | - |
| 04.08.2025 | 192,33 | 195,68 | 192,33 | 195,50 | 1,43% | - |
| 01.08.2025 | 198,15 | 198,15 | 188,50 | 192,75 | -2,52% | - |
| 31.07.2025 | 197,33 | 200,50 | 197,05 | 197,73 | 0,08% | - |
| 30.07.2025 | 194,52 | 198,50 | 194,30 | 197,58 | 1,48% | - |
| 29.07.2025 | 196,10 | 199,55 | 192,73 | 194,70 | -0,55% | - |
| 28.07.2025 | 190,27 | 196,08 | 190,27 | 195,77 | 2,84% | - |
| 25.07.2025 | 190,50 | 192,73 | 190,15 | 190,38 | -0,17% | 33,00 |
| 24.07.2025 | 190,08 | 192,20 | 189,13 | 190,70 | 0,20% | - |
| 23.07.2025 | 189,88 | 192,48 | 188,00 | 190,33 | 0,05% | 177,00 |
| 22.07.2025 | 190,27 | 192,43 | 189,52 | 190,23 | -0,03% | 248,00 |
| 21.07.2025 | 191,13 | 192,50 | 188,75 | 190,27 | -0,18% | 204,00 |
| 18.07.2025 | 190,75 | 191,15 | 188,38 | 190,63 | -0,16% | - |
| 17.07.2025 | 189,10 | 192,25 | 189,05 | 190,93 | 0,82% | 126,00 |
| 16.07.2025 | 190,48 | 191,48 | 187,35 | 189,38 | -0,56% | - |
| 15.07.2025 | 190,48 | 191,98 | 189,58 | 190,45 | -0,03% | - |
| 14.07.2025 | 188,27 | 192,40 | 187,15 | 190,50 | 1,46% | - |
| 11.07.2025 | 192,43 | 192,73 | 187,75 | 187,75 | -2,51% | - |
| 10.07.2025 | 199,27 | 199,27 | 190,45 | 192,58 | -2,48% | - |
| 09.07.2025 | 196,52 | 198,63 | 195,08 | 197,48 | 0,55% | - |
| 08.07.2025 | 199,52 | 200,95 | 195,30 | 196,40 | -1,27% | - |
| 07.07.2025 | 194,25 | 198,93 | 194,25 | 198,93 | 2,42% | - |
| 04.07.2025 | 195,02 | 195,98 | 194,05 | 194,23 | -0,94% | - |
| 03.07.2025 | 193,02 | 197,08 | 192,98 | 196,08 | 1,69% | - |
| 02.07.2025 | 195,93 | 198,08 | 190,65 | 192,83 | -1,77% | - |
| 01.07.2025 | 199,73 | 200,20 | 195,13 | 196,30 | -1,49% | - |
| 30.06.2025 | 200,85 | 203,05 | 197,93 | 199,27 | -0,88% | - |
| 27.06.2025 | 200,77 | 201,60 | 198,30 | 201,05 | 0,22% | - |
| 26.06.2025 | 202,40 | 202,95 | 198,55 | 200,60 | -0,84% | - |
| 25.06.2025 | 204,55 | 206,70 | 201,75 | 202,30 | -1,05% | - |
| 24.06.2025 | 207,45 | 210,25 | 203,75 | 204,45 | -0,68% | - |
| 23.06.2025 | 206,35 | 208,30 | 204,40 | 205,85 | -0,12% | - |
| 20.06.2025 | 212,35 | 216,65 | 204,20 | 206,10 | -2,92% | - |
| 19.06.2025 | 214,75 | 215,30 | 212,15 | 212,30 | -1,28% | - |
| 18.06.2025 | 216,25 | 218,50 | 214,40 | 215,05 | -0,44% | - |
| 17.06.2025 | 220,10 | 220,10 | 214,35 | 216,00 | -1,55% | - |
| 16.06.2025 | 219,30 | 221,45 | 217,55 | 219,40 | 0,14% | - |
| 13.06.2025 | 216,40 | 220,65 | 213,30 | 219,10 | 1,13% | - |
| 12.06.2025 | 218,30 | 218,30 | 214,45 | 216,65 | -0,82% | - |
| 11.06.2025 | 220,50 | 221,80 | 217,45 | 218,45 | -0,97% | - |
| 10.06.2025 | 225,40 | 226,30 | 217,85 | 220,60 | -1,87% | 5,00 |
| 09.06.2025 | 223,50 | 228,95 | 221,65 | 224,80 | 0,31% | - |
| 06.06.2025 | 224,75 | 227,50 | 223,60 | 224,10 | 0,16% | - |
| 05.06.2025 | 221,80 | 227,10 | 218,85 | 223,75 | 0,88% | 5,00 |
| 04.06.2025 | 208,00 | 229,95 | 208,00 | 221,80 | 15,45% | 20,00 |
| 03.06.2025 | 187,88 | 192,63 | 187,25 | 192,13 | 2,29% | - |
| 02.06.2025 | 188,10 | 188,68 | 184,33 | 187,83 | -0,77% | - |
| 30.05.2025 | 185,90 | 189,58 | 184,93 | 189,27 | 1,97% | - |
| 29.05.2025 | 184,93 | 189,70 | 181,52 | 185,63 | 0,47% | 14,00 |
| 28.05.2025 | 184,85 | 186,33 | 184,15 | 184,75 | 0,01% | - |
| 27.05.2025 | 186,27 | 188,38 | 184,20 | 184,73 | -1,27% | - |
| 26.05.2025 | 184,70 | 187,30 | 184,05 | 187,10 | 1,38% | - |
| 23.05.2025 | 184,05 | 185,27 | 179,75 | 184,55 | 0,22% | - |
| 22.05.2025 | 186,15 | 187,00 | 182,38 | 184,15 | -1,09% | - |
| 21.05.2025 | 190,00 | 190,00 | 185,23 | 186,18 | -2,45% | - |
| 20.05.2025 | 191,08 | 192,33 | 188,25 | 190,85 | -0,40% | - |
| 19.05.2025 | 191,40 | 192,68 | 189,08 | 191,63 | -1,35% | - |
| 16.05.2025 | 191,68 | 194,88 | 189,98 | 194,25 | 1,03% | - |
| 15.05.2025 | 192,23 | 193,13 | 189,75 | 192,27 | 0,07% | - |
| 14.05.2025 | 191,73 | 192,58 | 189,88 | 192,15 | 0,27% | - |
| 13.05.2025 | 192,50 | 198,45 | 190,95 | 191,63 | -0,56% | - |
| 12.05.2025 | 189,98 | 200,90 | 189,38 | 192,70 | 1,53% | - |
| 09.05.2025 | 190,23 | 190,80 | 185,95 | 189,80 | -0,26% | - |
| 08.05.2025 | 188,60 | 193,20 | 188,60 | 190,30 | 0,93% | - |
| 07.05.2025 | 187,25 | 189,20 | 185,25 | 188,55 | 1,48% | - |
| 06.05.2025 | 185,95 | 187,15 | 181,30 | 185,80 | -0,23% | - |
| 05.05.2025 | 185,65 | 187,83 | 182,80 | 186,23 | 0,47% | - |
| 02.05.2025 | 180,77 | 185,93 | 179,77 | 185,35 | 2,67% | - |
| 30.04.2025 | 180,02 | 180,68 | 174,95 | 180,52 | 0,04% | - |
| 29.04.2025 | 175,38 | 181,02 | 173,00 | 180,45 | 3,31% | - |
| 28.04.2025 | 173,50 | 176,23 | 172,10 | 174,68 | 0,62% | - |
| 25.04.2025 | 175,55 | 179,63 | 172,60 | 173,60 | -1,17% | - |
| 24.04.2025 | 171,38 | 177,13 | 168,68 | 175,65 | 2,38% | - |
| 23.04.2025 | 166,13 | 175,55 | 166,13 | 171,58 | 3,36% | 8,00 |
| 22.04.2025 | 168,25 | 168,25 | 158,27 | 166,00 | -1,29% | - |
| 17.04.2025 | 169,43 | 170,45 | 167,38 | 168,18 | -0,33% | - |
| 16.04.2025 | 171,65 | 171,65 | 166,02 | 168,73 | -1,92% | - |
| 15.04.2025 | 169,33 | 172,30 | 168,52 | 172,02 | 1,59% | - |
| 14.04.2025 | 167,88 | 172,68 | 167,15 | 169,33 | 0,65% | - |
| 11.04.2025 | 167,48 | 169,35 | 162,52 | 168,23 | 0,30% | - |
| 10.04.2025 | 170,05 | 171,95 | 161,48 | 167,73 | -2,77% | - |
| 09.04.2025 | 157,48 | 173,40 | 151,70 | 172,50 | 9,56% | - |
| 08.04.2025 | 161,43 | 167,93 | 155,05 | 157,45 | -1,85% | - |
| 07.04.2025 | 159,02 | 165,65 | 142,50 | 160,43 | 0,75% | 224,00 |
| 04.04.2025 | 166,65 | 166,65 | 157,35 | 159,23 | -4,76% | - |
| 03.04.2025 | 177,30 | 177,30 | 161,43 | 167,18 | -5,87% | - |