136,375€
-3,64%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 140,33 | 141,68 | 132,90 | 136,33 | -3,67% | 3,00 |
| 09.03.2026 | 145,52 | 145,52 | 140,23 | 141,52 | -3,20% | - |
| 06.03.2026 | 144,58 | 148,45 | 136,58 | 146,20 | 4,95% | - |
| 05.03.2026 | 131,80 | 139,30 | 131,68 | 139,30 | 5,37% | - |
| 04.03.2026 | 130,83 | 132,52 | 127,88 | 132,20 | 1,01% | - |
| 03.03.2026 | 127,48 | 132,80 | 123,80 | 130,88 | 0,79% | - |
| 02.03.2026 | 121,55 | 130,02 | 121,05 | 129,85 | 6,39% | - |
| 27.02.2026 | 121,58 | 123,65 | 119,20 | 122,05 | -0,79% | - |
| 26.02.2026 | 115,08 | 123,78 | 114,05 | 123,03 | 8,25% | 18,00 |
| 25.02.2026 | 108,85 | 114,20 | 106,95 | 113,65 | 4,41% | - |
| 24.02.2026 | 103,65 | 111,85 | 103,63 | 108,85 | 5,99% | - |
| 23.02.2026 | 108,28 | 108,28 | 102,40 | 102,70 | -4,42% | - |
| 20.02.2026 | 109,43 | 111,78 | 106,53 | 107,45 | -1,67% | - |
| 19.02.2026 | 109,35 | 109,78 | 107,25 | 109,28 | -0,48% | - |
| 18.02.2026 | 103,18 | 110,58 | 102,98 | 109,80 | 5,96% | 2,00 |
| 17.02.2026 | 106,95 | 107,58 | 102,08 | 103,63 | -3,18% | 6,00 |
| 16.02.2026 | 107,05 | 108,28 | 106,63 | 107,03 | -1,36% | - |
| 13.02.2026 | 105,50 | 109,20 | 104,88 | 108,50 | 2,97% | - |
| 12.02.2026 | 108,78 | 111,30 | 103,58 | 105,38 | -4,81% | - |
| 11.02.2026 | 111,85 | 113,55 | 110,63 | 110,70 | -0,54% | - |
| 10.02.2026 | 103,88 | 112,08 | 103,88 | 111,30 | 4,07% | - |
| 09.02.2026 | 108,43 | 109,58 | 105,33 | 106,95 | -1,11% | - |
| 06.02.2026 | 106,55 | 111,03 | 106,18 | 108,15 | 0,86% | - |
| 05.02.2026 | 111,35 | 113,43 | 106,90 | 107,23 | -3,57% | - |
| 04.02.2026 | 109,73 | 112,58 | 103,53 | 111,20 | 1,74% | - |
| 03.02.2026 | 117,85 | 118,40 | 105,38 | 109,30 | -7,00% | 1,00 |
| 02.02.2026 | 118,75 | 120,03 | 117,03 | 117,53 | -3,21% | 1,00 |
| 30.01.2026 | 123,75 | 123,75 | 121,13 | 121,43 | -0,57% | - |
| 29.01.2026 | 136,13 | 136,63 | 122,08 | 122,13 | -10,38% | 2,00 |
| 28.01.2026 | 135,27 | 136,68 | 134,10 | 136,27 | 1,91% | - |
| 27.01.2026 | 136,27 | 137,35 | 133,40 | 133,73 | -1,26% | - |
| 26.01.2026 | 135,33 | 136,80 | 133,95 | 135,43 | -0,35% | - |
| 23.01.2026 | 133,45 | 135,90 | 132,95 | 135,90 | 1,36% | - |
| 22.01.2026 | 137,35 | 138,83 | 133,43 | 134,08 | -0,54% | - |
| 21.01.2026 | 132,13 | 137,13 | 131,58 | 134,80 | 1,54% | - |
| 20.01.2026 | 132,02 | 136,58 | 129,50 | 132,75 | 0,53% | - |
| 19.01.2026 | 137,00 | 137,00 | 131,50 | 132,05 | -4,33% | - |
| 16.01.2026 | 143,10 | 143,77 | 137,65 | 138,02 | -3,51% | - |
| 15.01.2026 | 146,73 | 149,45 | 141,00 | 143,05 | -1,67% | 1,00 |
| 14.01.2026 | 154,18 | 154,18 | 143,95 | 145,48 | -4,95% | 2,00 |
| 13.01.2026 | 155,13 | 156,25 | 151,52 | 153,05 | -2,00% | 3,00 |
| 12.01.2026 | 159,18 | 159,18 | 155,35 | 156,18 | -2,21% | - |
| 09.01.2026 | 154,75 | 161,18 | 153,48 | 159,70 | 3,32% | - |
| 08.01.2026 | 162,93 | 162,93 | 153,80 | 154,58 | -4,23% | 2,00 |
| 07.01.2026 | 160,83 | 163,08 | 159,83 | 161,40 | 0,59% | - |
| 06.01.2026 | 158,63 | 160,70 | 156,75 | 160,45 | 0,19% | 2,00 |
| 05.01.2026 | 159,98 | 163,40 | 159,98 | 160,15 | -0,71% | 48,00 |
| 02.01.2026 | 173,02 | 173,45 | 160,77 | 161,30 | -7,07% | - |
| 30.12.2025 | 173,02 | 173,60 | 173,02 | 173,58 | 0,27% | - |
| 29.12.2025 | 174,70 | 175,30 | 171,43 | 173,10 | -1,45% | - |
| 23.12.2025 | 176,35 | 177,08 | 173,10 | 175,65 | -0,07% | - |
| 22.12.2025 | 170,73 | 176,20 | 170,73 | 175,77 | 2,88% | 1,00 |
| 19.12.2025 | 167,70 | 171,85 | 167,70 | 170,85 | 1,67% | - |
| 18.12.2025 | 165,48 | 169,20 | 164,58 | 168,05 | 1,51% | - |
| 17.12.2025 | 165,73 | 170,90 | 165,15 | 165,55 | 0,24% | - |
| 16.12.2025 | 165,55 | 167,13 | 160,70 | 165,15 | 0,08% | 2,00 |
| 15.12.2025 | 174,70 | 175,90 | 163,60 | 165,02 | -5,38% | - |
| 12.12.2025 | 174,30 | 176,93 | 173,20 | 174,40 | 0,27% | - |
| 11.12.2025 | 169,68 | 174,58 | 169,48 | 173,93 | 1,53% | - |
| 10.12.2025 | 169,65 | 173,45 | 168,43 | 171,30 | 1,06% | - |
| 09.12.2025 | 171,38 | 173,05 | 168,27 | 169,50 | -1,21% | 6,00 |
| 08.12.2025 | 180,85 | 182,60 | 169,02 | 171,58 | -5,14% | 2,00 |
| 05.12.2025 | 181,75 | 184,63 | 178,77 | 180,88 | -0,32% | - |
| 04.12.2025 | 193,48 | 207,75 | 175,68 | 181,45 | -1,95% | 3,00 |
| 03.12.2025 | 184,73 | 187,85 | 182,65 | 185,05 | -0,24% | 50,00 |
| 02.12.2025 | 182,50 | 186,65 | 180,45 | 185,50 | 1,26% | - |
| 01.12.2025 | 186,25 | 186,25 | 182,52 | 183,20 | -1,81% | - |
| 28.11.2025 | 185,70 | 186,58 | 184,50 | 186,58 | 1,15% | - |
| 27.11.2025 | 184,20 | 184,55 | 184,20 | 184,45 | -0,54% | - |
| 26.11.2025 | 185,30 | 187,08 | 182,77 | 185,45 | 0,03% | - |
| 25.11.2025 | 184,43 | 188,60 | 181,02 | 185,40 | 1,59% | - |
| 24.11.2025 | 184,90 | 186,98 | 181,80 | 182,50 | -1,75% | 2,00 |
| 21.11.2025 | 182,35 | 186,05 | 180,75 | 185,75 | 1,03% | 2,00 |
| 20.11.2025 | 185,50 | 190,05 | 183,38 | 183,85 | -1,13% | - |
| 19.11.2025 | 185,10 | 186,23 | 181,33 | 185,95 | 0,81% | - |
| 18.11.2025 | 187,00 | 187,83 | 181,73 | 184,45 | -0,87% | 1,00 |
| 17.11.2025 | 191,43 | 194,15 | 185,30 | 186,08 | -2,69% | - |
| 14.11.2025 | 187,40 | 191,80 | 184,13 | 191,23 | 1,47% | - |
| 13.11.2025 | 190,63 | 191,80 | 186,58 | 188,45 | -1,00% | - |
| 12.11.2025 | 189,68 | 191,83 | 188,55 | 190,35 | 0,41% | - |
| 11.11.2025 | 188,45 | 189,58 | 185,80 | 189,58 | 0,13% | - |
| 10.11.2025 | 188,50 | 191,48 | 187,40 | 189,33 | 0,83% | 3,00 |
| 07.11.2025 | 186,48 | 189,35 | 183,93 | 187,77 | -0,01% | - |
| 06.11.2025 | 191,63 | 191,63 | 184,90 | 187,80 | -2,33% | 14,00 |
| 05.11.2025 | 194,02 | 197,00 | 190,77 | 192,27 | -0,89% | 5,00 |
| 04.11.2025 | 196,48 | 200,40 | 191,50 | 194,00 | -2,19% | 2,00 |
| 03.11.2025 | 201,50 | 204,95 | 194,75 | 198,35 | -2,07% | 1,00 |
| 31.10.2025 | 204,20 | 208,10 | 201,65 | 202,55 | -0,71% | - |
| 30.10.2025 | 206,60 | 209,00 | 203,05 | 204,00 | -1,43% | 1,00 |
| 29.10.2025 | 217,15 | 218,85 | 206,25 | 206,95 | -5,00% | - |
| 28.10.2025 | 217,35 | 219,20 | 216,50 | 217,85 | 0,28% | - |
| 27.10.2025 | 215,55 | 218,35 | 215,55 | 217,25 | 0,42% | - |
| 24.10.2025 | 217,35 | 219,30 | 216,05 | 216,35 | -0,94% | - |
| 23.10.2025 | 215,55 | 218,80 | 214,25 | 218,40 | 0,76% | - |
| 22.10.2025 | 219,20 | 219,70 | 214,55 | 216,75 | 0,02% | - |
| 21.10.2025 | 218,35 | 219,30 | 215,75 | 216,70 | -0,62% | - |
| 20.10.2025 | 209,95 | 218,10 | 209,80 | 218,05 | 4,11% | - |
| 17.10.2025 | 205,80 | 210,55 | 204,55 | 209,45 | 0,92% | - |
| 16.10.2025 | 205,55 | 215,80 | 205,20 | 207,55 | 0,53% | 1,00 |
| 15.10.2025 | 206,95 | 209,20 | 206,25 | 206,45 | -0,36% | - |