193,650€
-0,59%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 152,63 | 153,98 | 152,05 | 153,38 | 0,62% | - |
| 11.09.2024 | 151,98 | 153,63 | 150,43 | 152,43 | 0,30% | - |
| 10.09.2024 | 152,13 | 153,60 | 150,40 | 151,98 | -0,12% | - |
| 09.09.2024 | 145,80 | 152,50 | 145,80 | 152,15 | 4,75% | - |
| 06.09.2024 | 138,63 | 154,25 | 137,93 | 145,25 | 4,46% | - |
| 05.09.2024 | 130,70 | 140,43 | 128,68 | 139,05 | 4,88% | 50,00 |
| 04.09.2024 | 132,35 | 133,15 | 130,48 | 132,58 | 0,30% | - |
| 03.09.2024 | 134,48 | 135,75 | 131,88 | 132,18 | -1,71% | - |
| 02.09.2024 | 134,45 | 136,43 | 131,45 | 134,48 | 0,00% | - |
| 30.08.2024 | 133,15 | 135,08 | 131,88 | 134,48 | 0,88% | - |
| 29.08.2024 | 132,45 | 134,60 | 131,10 | 133,30 | 0,49% | - |
| 28.08.2024 | 131,98 | 133,18 | 131,63 | 132,65 | 0,45% | - |
| 27.08.2024 | 132,10 | 132,77 | 131,38 | 132,05 | -0,04% | - |
| 26.08.2024 | 130,30 | 132,85 | 129,98 | 132,10 | 1,28% | - |
| 23.08.2024 | 131,93 | 133,13 | 129,83 | 130,43 | -1,16% | - |
| 22.08.2024 | 132,50 | 134,35 | 131,88 | 131,95 | -0,42% | - |
| 21.08.2024 | 132,00 | 133,10 | 131,98 | 132,50 | 0,34% | - |
| 20.08.2024 | 133,88 | 135,33 | 132,02 | 132,05 | -1,25% | - |
| 19.08.2024 | 134,02 | 134,25 | 133,18 | 133,73 | -0,26% | - |
| 16.08.2024 | 134,27 | 134,85 | 133,15 | 134,08 | 0,02% | - |
| 15.08.2024 | 132,85 | 135,63 | 132,85 | 134,05 | 1,06% | - |
| 14.08.2024 | 133,40 | 134,00 | 132,00 | 132,65 | -0,49% | - |
| 13.08.2024 | 133,38 | 134,77 | 131,52 | 133,30 | -0,19% | - |
| 12.08.2024 | 134,40 | 135,55 | 133,15 | 133,55 | -0,60% | - |
| 09.08.2024 | 132,70 | 135,02 | 131,77 | 134,35 | 1,24% | - |
| 08.08.2024 | 128,75 | 133,65 | 127,90 | 132,70 | 2,97% | - |
| 07.08.2024 | 129,90 | 132,95 | 128,60 | 128,88 | -0,75% | 10,00 |
| 06.08.2024 | 127,88 | 132,75 | 127,83 | 129,85 | 1,62% | - |
| 05.08.2024 | 131,80 | 144,48 | 119,13 | 127,78 | -3,05% | - |
| 02.08.2024 | 138,05 | 138,05 | 130,50 | 131,80 | -4,46% | 52,00 |
| 01.08.2024 | 139,90 | 140,68 | 136,83 | 137,95 | -0,54% | - |
| 31.07.2024 | 138,43 | 142,25 | 138,05 | 138,70 | 0,25% | - |
| 30.07.2024 | 137,27 | 139,85 | 136,60 | 138,35 | 0,93% | 8,00 |
| 29.07.2024 | 136,35 | 138,95 | 136,35 | 137,08 | 0,40% | 10,00 |
| 26.07.2024 | 133,18 | 136,60 | 133,18 | 136,52 | 2,38% | - |
| 25.07.2024 | 133,05 | 135,98 | 131,50 | 133,35 | 0,38% | - |
| 24.07.2024 | 134,45 | 134,90 | 132,30 | 132,85 | -1,01% | - |
| 23.07.2024 | 132,77 | 135,43 | 131,85 | 134,20 | 1,07% | 5,00 |
| 22.07.2024 | 130,08 | 133,60 | 129,52 | 132,77 | 2,19% | 75,00 |
| 19.07.2024 | 128,65 | 130,15 | 127,45 | 129,93 | 1,11% | - |
| 18.07.2024 | 129,00 | 130,00 | 126,93 | 128,50 | -0,06% | - |
| 17.07.2024 | 130,43 | 130,98 | 127,75 | 128,58 | -1,61% | - |
| 16.07.2024 | 129,65 | 131,65 | 129,25 | 130,68 | 0,79% | 10,00 |
| 15.07.2024 | 126,40 | 130,70 | 126,40 | 129,65 | 2,07% | - |
| 12.07.2024 | 127,30 | 128,18 | 125,48 | 127,03 | 0,49% | - |
| 11.07.2024 | 127,18 | 128,43 | 126,18 | 126,40 | -0,73% | - |
| 10.07.2024 | 128,43 | 128,85 | 125,68 | 127,33 | -0,76% | - |
| 09.07.2024 | 129,27 | 129,80 | 126,90 | 128,30 | -0,66% | - |