209,150€
-0,24%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 209,80 | 211,80 | 209,00 | 209,10 | -0,26% | - |
| 05.02.2025 | 208,95 | 210,05 | 206,00 | 209,65 | 0,22% | - |
| 04.02.2025 | 206,65 | 209,65 | 205,00 | 209,20 | 1,28% | 25,00 |
| 03.02.2025 | 202,10 | 208,25 | 201,55 | 206,55 | 1,27% | - |
| 31.01.2025 | 203,55 | 207,85 | 202,90 | 203,95 | 0,44% | - |
| 30.01.2025 | 198,98 | 203,75 | 198,45 | 203,05 | 1,87% | - |
| 29.01.2025 | 198,58 | 200,77 | 196,00 | 199,33 | 0,42% | - |
| 28.01.2025 | 193,30 | 200,23 | 192,60 | 198,50 | 2,65% | - |
| 27.01.2025 | 195,95 | 197,63 | 189,80 | 193,38 | -1,15% | 31,00 |
| 24.01.2025 | 195,83 | 200,20 | 194,38 | 195,63 | -1,50% | - |
| 23.01.2025 | 176,25 | 201,80 | 176,25 | 198,60 | 12,71% | 22,00 |
| 22.01.2025 | 174,02 | 177,60 | 174,02 | 176,20 | 1,15% | - |
| 21.01.2025 | 172,08 | 175,70 | 172,02 | 174,20 | 1,00% | - |
| 20.01.2025 | 173,35 | 173,45 | 171,88 | 172,48 | -0,85% | 42,00 |
| 17.01.2025 | 174,48 | 178,45 | 173,65 | 173,95 | -0,46% | - |
| 16.01.2025 | 169,55 | 175,52 | 169,55 | 174,75 | 3,08% | 19,00 |
| 15.01.2025 | 166,85 | 171,18 | 166,80 | 169,52 | 1,69% | - |
| 14.01.2025 | 165,52 | 168,50 | 165,23 | 166,70 | 0,56% | - |
| 13.01.2025 | 166,98 | 166,98 | 164,18 | 165,77 | -0,75% | - |
| 10.01.2025 | 166,13 | 167,98 | 164,85 | 167,02 | 0,54% | - |
| 09.01.2025 | 166,33 | 166,68 | 165,75 | 166,13 | -0,08% | - |
| 08.01.2025 | 165,45 | 166,83 | 164,88 | 166,25 | 0,61% | 2,00 |
| 07.01.2025 | 164,08 | 165,25 | 162,85 | 165,25 | 0,81% | - |
| 06.01.2025 | 167,10 | 168,02 | 163,30 | 163,93 | -1,96% | - |
| 03.01.2025 | 165,10 | 167,88 | 164,43 | 167,20 | 1,38% | - |
| 02.01.2025 | 163,80 | 166,48 | 162,80 | 164,93 | 1,18% | - |
| 30.12.2024 | 164,27 | 164,27 | 162,33 | 163,00 | -1,20% | 2,00 |
| 27.12.2024 | 166,95 | 167,48 | 164,45 | 164,98 | -1,33% | - |
| 23.12.2024 | 168,85 | 170,27 | 165,25 | 167,20 | -0,83% | - |
| 20.12.2024 | 166,05 | 169,35 | 160,00 | 168,60 | 1,75% | - |
| 19.12.2024 | 168,63 | 170,38 | 165,52 | 165,70 | -1,46% | 3,00 |
| 18.12.2024 | 164,45 | 170,35 | 163,40 | 168,15 | 2,25% | 21,00 |
| 17.12.2024 | 163,00 | 166,15 | 160,63 | 164,45 | 0,86% | 2,00 |
| 16.12.2024 | 164,27 | 165,40 | 162,98 | 163,05 | -0,76% | - |
| 13.12.2024 | 166,58 | 167,70 | 163,77 | 164,30 | -1,38% | - |
| 12.12.2024 | 162,75 | 168,35 | 161,88 | 166,60 | 2,37% | 20,00 |
| 11.12.2024 | 162,58 | 165,33 | 162,52 | 162,75 | 0,32% | - |
| 10.12.2024 | 164,45 | 165,52 | 161,77 | 162,23 | -1,35% | 3,00 |
| 09.12.2024 | 168,00 | 169,27 | 162,75 | 164,45 | -2,10% | 12,00 |
| 06.12.2024 | 187,13 | 191,52 | 163,98 | 167,98 | -11,22% | 29,00 |
| 05.12.2024 | 197,10 | 198,63 | 183,52 | 189,20 | -3,92% | 57,00 |
| 04.12.2024 | 193,83 | 197,95 | 193,83 | 196,93 | 1,59% | - |
| 03.12.2024 | 191,33 | 194,25 | 189,60 | 193,85 | 1,35% | - |
| 02.12.2024 | 191,80 | 195,00 | 190,83 | 191,27 | -0,38% | - |
| 29.11.2024 | 191,98 | 194,55 | 191,08 | 192,00 | 0,01% | - |
| 28.11.2024 | 191,05 | 192,27 | 191,05 | 191,98 | 0,54% | - |
| 27.11.2024 | 194,93 | 196,20 | 189,20 | 190,95 | -2,14% | - |
| 26.11.2024 | 193,55 | 195,98 | 192,98 | 195,13 | 0,76% | - |
| 25.11.2024 | 194,70 | 196,13 | 192,63 | 193,65 | -0,59% | - |
| 22.11.2024 | 191,90 | 194,90 | 190,70 | 194,80 | 2,04% | - |
| 21.11.2024 | 187,00 | 192,40 | 185,90 | 190,90 | 2,09% | - |
| 20.11.2024 | 185,33 | 187,20 | 185,10 | 187,00 | 0,88% | - |
| 19.11.2024 | 183,08 | 186,02 | 181,83 | 185,38 | 1,16% | 7,00 |
| 18.11.2024 | 182,40 | 184,30 | 181,15 | 183,25 | 0,38% | 3,00 |
| 15.11.2024 | 185,45 | 185,45 | 181,60 | 182,55 | -1,71% | 3,00 |
| 14.11.2024 | 185,93 | 188,20 | 183,55 | 185,73 | 0,00% | - |
| 13.11.2024 | 184,05 | 188,30 | 183,27 | 185,73 | 0,86% | 61,00 |
| 12.11.2024 | 183,58 | 184,85 | 183,25 | 184,15 | 0,37% | - |
| 11.11.2024 | 181,88 | 184,60 | 181,88 | 183,48 | 0,91% | - |
| 08.11.2024 | 180,60 | 183,43 | 180,05 | 181,83 | 0,90% | 28,00 |
| 07.11.2024 | 178,88 | 180,95 | 177,30 | 180,20 | 0,92% | - |
| 06.11.2024 | 173,05 | 179,55 | 173,05 | 178,55 | 4,83% | 30,00 |
| 05.11.2024 | 170,58 | 171,88 | 169,50 | 170,33 | -0,01% | - |
| 04.11.2024 | 171,02 | 171,88 | 169,63 | 170,35 | -0,67% | - |
| 01.11.2024 | 171,15 | 172,83 | 170,43 | 171,50 | 0,26% | - |
| 31.10.2024 | 174,02 | 174,15 | 170,90 | 171,05 | -1,71% | - |
| 30.10.2024 | 174,15 | 175,60 | 173,38 | 174,02 | -0,07% | - |
| 29.10.2024 | 173,90 | 175,65 | 173,58 | 174,15 | 0,17% | - |
| 28.10.2024 | 173,33 | 174,65 | 172,98 | 173,85 | 0,30% | - |
| 25.10.2024 | 173,68 | 175,27 | 173,25 | 173,33 | -0,10% | - |
| 24.10.2024 | 173,33 | 175,25 | 173,18 | 173,50 | 0,23% | - |
| 23.10.2024 | 173,35 | 174,48 | 172,18 | 173,10 | -0,22% | - |
| 22.10.2024 | 174,70 | 174,70 | 172,70 | 173,48 | -0,73% | - |
| 21.10.2024 | 174,35 | 175,40 | 173,15 | 174,75 | 0,46% | - |
| 18.10.2024 | 174,65 | 175,85 | 171,52 | 173,95 | -0,40% | - |
| 17.10.2024 | 175,30 | 178,10 | 173,90 | 174,65 | -0,43% | - |
| 16.10.2024 | 172,80 | 176,40 | 171,63 | 175,40 | 1,50% | - |
| 15.10.2024 | 171,98 | 173,83 | 167,00 | 172,80 | 0,48% | - |
| 14.10.2024 | 169,90 | 172,88 | 169,80 | 171,98 | 1,15% | - |
| 11.10.2024 | 167,65 | 171,60 | 166,88 | 170,02 | 1,48% | - |
| 10.10.2024 | 168,83 | 169,65 | 166,45 | 167,55 | -0,65% | - |
| 09.10.2024 | 166,35 | 170,23 | 165,73 | 168,65 | 1,43% | 6,00 |
| 08.10.2024 | 165,98 | 168,45 | 165,40 | 166,27 | 0,00% | - |
| 07.10.2024 | 167,85 | 168,15 | 165,80 | 166,27 | -0,76% | - |
| 04.10.2024 | 165,27 | 168,77 | 165,23 | 167,55 | 1,35% | - |
| 03.10.2024 | 163,30 | 165,73 | 162,23 | 165,33 | 1,38% | 10,00 |
| 02.10.2024 | 163,52 | 165,02 | 162,48 | 163,08 | -0,23% | - |
| 01.10.2024 | 164,30 | 166,65 | 161,63 | 163,45 | -0,50% | - |
| 30.09.2024 | 159,33 | 164,85 | 158,20 | 164,27 | 3,22% | - |
| 27.09.2024 | 158,18 | 159,52 | 157,27 | 159,15 | 0,68% | - |
| 26.09.2024 | 158,77 | 161,77 | 156,98 | 158,08 | -0,39% | - |
| 25.09.2024 | 157,48 | 159,35 | 156,55 | 158,70 | 0,75% | 4,00 |
| 24.09.2024 | 156,58 | 157,63 | 155,93 | 157,52 | 0,59% | 10,00 |
| 23.09.2024 | 156,20 | 157,65 | 156,02 | 156,60 | 0,18% | - |
| 20.09.2024 | 156,48 | 158,38 | 154,83 | 156,33 | 0,11% | 5,00 |
| 19.09.2024 | 155,05 | 158,60 | 154,05 | 156,15 | 0,74% | 10,00 |
| 18.09.2024 | 155,70 | 156,02 | 153,35 | 155,00 | -0,39% | - |
| 17.09.2024 | 155,20 | 156,48 | 153,65 | 155,60 | 0,26% | - |
| 16.09.2024 | 154,98 | 155,65 | 153,55 | 155,20 | 0,16% | - |
| 13.09.2024 | 153,18 | 155,20 | 152,05 | 154,95 | 1,03% | - |