219,550€
-1,01%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 221,80 | 222,60 | 219,15 | 219,60 | -0,99% | - |
| 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% | - |
| 02.04.2025 | 176,35 | 179,65 | 173,50 | 177,60 | 0,62% | - |
| 01.04.2025 | 172,55 | 176,80 | 171,33 | 176,50 | 1,86% | - |
| 31.03.2025 | 172,38 | 174,10 | 167,27 | 173,27 | 0,01% | - |
| 28.03.2025 | 177,48 | 177,58 | 171,83 | 173,25 | -2,31% | - |
| 27.03.2025 | 179,93 | 180,18 | 174,83 | 177,35 | -1,50% | - |
| 26.03.2025 | 183,85 | 184,70 | 178,73 | 180,05 | -1,97% | - |
| 25.03.2025 | 182,90 | 185,98 | 182,23 | 183,68 | 0,51% | - |
| 24.03.2025 | 178,18 | 183,20 | 176,65 | 182,75 | 3,20% | - |
| 21.03.2025 | 178,25 | 178,73 | 175,48 | 177,08 | -0,59% | - |
| 20.03.2025 | 179,98 | 182,00 | 177,83 | 178,13 | -1,19% | - |
| 19.03.2025 | 174,85 | 182,90 | 174,15 | 180,27 | 3,04% | - |
| 18.03.2025 | 175,33 | 175,33 | 171,77 | 174,95 | -0,30% | - |
| 17.03.2025 | 170,18 | 175,88 | 169,27 | 175,48 | 2,72% | - |
| 14.03.2025 | 162,25 | 171,30 | 161,48 | 170,83 | 5,35% | - |
| 13.03.2025 | 162,00 | 163,02 | 157,52 | 162,15 | 0,19% | - |
| 12.03.2025 | 153,93 | 163,98 | 153,93 | 161,85 | 2,15% | - |
| 11.03.2025 | 153,93 | 160,70 | 152,38 | 158,45 | 3,01% | - |
| 10.03.2025 | 159,93 | 159,93 | 153,38 | 153,83 | -3,93% | - |
| 07.03.2025 | 173,35 | 177,48 | 157,55 | 160,13 | -7,38% | 15,00 |
| 06.03.2025 | 182,98 | 182,98 | 172,40 | 172,88 | -5,56% | - |
| 05.03.2025 | 183,43 | 184,90 | 179,10 | 183,05 | -0,49% | - |
| 04.03.2025 | 187,20 | 188,23 | 178,55 | 183,95 | -1,91% | - |
| 03.03.2025 | 194,08 | 194,35 | 187,10 | 187,52 | -3,15% | - |
| 28.02.2025 | 191,08 | 194,52 | 190,45 | 193,63 | 1,40% | - |
| 27.02.2025 | 191,45 | 196,35 | 190,88 | 190,95 | -0,38% | - |
| 26.02.2025 | 189,80 | 193,63 | 189,80 | 191,68 | 1,01% | - |
| 25.02.2025 | 192,77 | 192,77 | 186,83 | 189,75 | -1,66% | 7,00 |
| 24.02.2025 | 194,70 | 195,70 | 189,70 | 192,95 | -0,94% | - |
| 21.02.2025 | 199,83 | 201,25 | 194,52 | 194,77 | -2,52% | - |
| 20.02.2025 | 204,65 | 204,65 | 196,68 | 199,80 | -2,35% | - |
| 19.02.2025 | 206,00 | 206,75 | 201,75 | 204,60 | -0,68% | - |
| 18.02.2025 | 202,15 | 206,00 | 202,15 | 206,00 | 1,55% | - |
| 17.02.2025 | 202,25 | 203,20 | 202,25 | 202,85 | 0,22% | - |
| 14.02.2025 | 211,65 | 211,65 | 202,05 | 202,40 | -2,27% | - |
| 13.02.2025 | 207,00 | 208,80 | 205,95 | 207,10 | -0,19% | - |
| 12.02.2025 | 207,00 | 208,30 | 204,85 | 207,50 | 0,29% | - |
| 11.02.2025 | 208,00 | 212,20 | 206,10 | 206,90 | -2,20% | - |
| 10.02.2025 | 206,70 | 212,90 | 206,40 | 211,55 | 2,37% | - |
| 07.02.2025 | 209,80 | 211,05 | 206,00 | 206,65 | -1,24% | - |
| 06.02.2025 | 209,80 | 211,80 | 208,40 | 209,25 | -0,19% | - |
| 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% | - |