144,750€
1,86%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 142,77 | 148,77 | 138,88 | 145,10 | 2,11% | - |
| 11.11.2026 | 139,27 | 142,55 | 137,65 | 142,10 | 2,05% | - |
| 10.11.2026 | 143,30 | 146,27 | 136,83 | 139,25 | -3,18% | - |
| 09.11.2026 | 144,85 | 149,98 | 141,10 | 143,83 | -0,05% | - |
| 06.11.2026 | 149,15 | 151,55 | 142,50 | 143,90 | -6,02% | - |
| 05.11.2026 | 149,83 | 154,75 | 149,70 | 153,13 | 1,06% | - |
| 04.11.2026 | 143,45 | 152,80 | 142,65 | 151,52 | 5,06% | - |
| 03.11.2026 | 145,18 | 146,20 | 139,73 | 144,23 | -0,48% | 2,00 |
| 02.11.2026 | 145,70 | 148,30 | 143,68 | 144,93 | -0,34% | - |
| 30.10.2026 | 143,20 | 146,48 | 140,98 | 145,43 | 1,87% | 50,00 |
| 29.10.2026 | 144,30 | 147,13 | 142,02 | 142,75 | -4,87% | - |
| 28.10.2026 | 152,00 | 153,43 | 148,08 | 150,05 | -1,82% | - |
| 27.10.2026 | 164,60 | 167,65 | 152,25 | 152,83 | -6,63% | - |
| 26.10.2026 | 168,70 | 171,38 | 161,05 | 163,68 | -2,94% | 2,00 |
| 23.10.2026 | 169,05 | 170,05 | 162,98 | 168,63 | 0,24% | - |
| 22.10.2026 | 161,93 | 171,13 | 158,70 | 168,23 | 4,15% | - |
| 21.10.2026 | 163,73 | 166,10 | 159,00 | 161,52 | -1,96% | - |
| 20.10.2026 | 152,93 | 165,27 | 150,75 | 164,75 | 7,24% | 7,00 |
| 19.10.2026 | 152,40 | 154,30 | 146,95 | 153,63 | 2,20% | - |
| 16.10.2026 | 156,65 | 159,65 | 147,77 | 150,33 | -4,11% | 15,00 |
| 15.10.2026 | 146,23 | 158,55 | 143,33 | 156,77 | 5,89% | - |
| 14.10.2026 | 148,00 | 151,48 | 146,60 | 148,05 | 0,12% | - |
| 13.10.2026 | 146,48 | 150,68 | 146,18 | 147,88 | -0,67% | - |
| 12.10.2026 | 149,95 | 153,33 | 148,85 | 148,88 | -0,33% | - |
| 09.10.2026 | 146,98 | 150,00 | 146,50 | 149,38 | 1,62% | - |
| 08.10.2026 | 146,48 | 147,52 | 143,95 | 147,00 | 0,20% | - |
| 07.10.2026 | 146,40 | 148,08 | 143,50 | 146,70 | 1,29% | - |
| 06.10.2026 | 145,43 | 148,20 | 144,43 | 144,83 | -0,48% | 2,00 |
| 05.10.2026 | 135,18 | 146,15 | 134,95 | 145,52 | 7,84% | 15,00 |
| 02.10.2026 | 138,15 | 139,38 | 134,23 | 134,95 | -2,19% | 12,00 |
| 01.10.2026 | 127,15 | 140,18 | 124,63 | 137,98 | 9,09% | - |
| 30.09.2026 | 128,00 | 128,60 | 123,30 | 126,48 | 1,14% | - |
| 29.09.2026 | 127,65 | 129,43 | 123,00 | 125,05 | -2,04% | - |
| 28.09.2026 | 127,88 | 129,90 | 122,58 | 127,65 | -0,35% | - |
| 25.09.2026 | 132,70 | 134,05 | 126,48 | 128,10 | -3,67% | 1,00 |
| 24.09.2026 | 134,30 | 135,73 | 131,85 | 132,98 | -1,24% | - |
| 23.09.2026 | 131,43 | 136,00 | 131,38 | 134,65 | 2,55% | - |
| 22.09.2026 | 130,98 | 132,80 | 128,68 | 131,30 | 0,83% | 1,00 |
| 21.09.2026 | 126,33 | 130,93 | 124,78 | 130,23 | 3,89% | - |
| 18.09.2026 | 126,35 | 127,70 | 122,38 | 125,35 | -0,77% | - |
| 17.09.2026 | 128,00 | 131,45 | 123,75 | 126,33 | -1,37% | 12,00 |
| 16.09.2026 | 128,05 | 131,73 | 126,38 | 128,08 | -1,48% | - |
| 15.09.2026 | 130,45 | 133,33 | 127,93 | 130,00 | -1,16% | - |
| 14.09.2026 | 121,70 | 133,30 | 120,00 | 131,52 | 8,41% | - |
| 11.09.2026 | 120,73 | 123,20 | 118,50 | 121,33 | 0,48% | - |
| 10.09.2026 | 122,68 | 126,53 | 120,35 | 120,75 | -1,57% | 4,00 |
| 09.09.2026 | 128,88 | 130,48 | 122,63 | 122,68 | -4,81% | 2,00 |
| 08.09.2026 | 139,98 | 140,88 | 127,13 | 128,88 | -8,21% | 10,00 |
| 07.09.2026 | 139,88 | 142,40 | 139,88 | 140,40 | 0,65% | - |
| 04.09.2026 | 148,40 | 149,50 | 135,27 | 139,50 | -20,18% | 5,00 |
| 03.09.2026 | 166,35 | 175,77 | 161,25 | 174,77 | 5,05% | - |
| 02.09.2026 | 173,48 | 174,63 | 163,08 | 166,38 | -3,54% | 10,00 |
| 01.09.2026 | 173,93 | 177,95 | 172,43 | 172,48 | -2,07% | - |
| 31.08.2026 | 177,68 | 179,02 | 175,65 | 176,13 | -0,27% | 5,00 |
| 28.08.2026 | 172,93 | 178,83 | 171,50 | 176,60 | 2,93% | 2,00 |
| 27.08.2026 | 163,98 | 173,15 | 161,13 | 171,58 | 4,63% | - |
| 26.08.2026 | 161,33 | 164,30 | 157,27 | 163,98 | 1,50% | - |
| 25.08.2026 | 164,52 | 168,00 | 159,55 | 161,55 | -1,99% | - |
| 24.08.2026 | 161,75 | 165,68 | 158,73 | 164,83 | 1,78% | - |
| 21.08.2026 | 156,68 | 162,58 | 154,73 | 161,95 | 3,04% | - |
| 20.08.2026 | 155,00 | 157,93 | 152,73 | 157,18 | 1,19% | - |
| 19.08.2026 | 151,55 | 159,25 | 148,60 | 155,33 | 0,06% | 10,00 |
| 18.08.2026 | 148,55 | 156,35 | 146,75 | 155,23 | 4,09% | - |
| 17.08.2026 | 152,10 | 152,35 | 147,08 | 149,13 | -2,25% | - |
| 14.08.2026 | 159,00 | 159,08 | 149,27 | 152,55 | -3,77% | 8,00 |
| 13.08.2026 | 150,10 | 159,48 | 149,90 | 158,52 | 5,37% | - |
| 12.08.2026 | 152,45 | 154,38 | 148,10 | 150,45 | -1,55% | - |
| 11.08.2026 | 149,85 | 154,33 | 146,95 | 152,83 | 1,65% | 15,00 |
| 10.08.2026 | 147,95 | 151,55 | 145,20 | 150,35 | 1,52% | 1,00 |
| 07.08.2026 | 139,83 | 148,20 | 138,58 | 148,10 | 6,70% | - |
| 06.08.2026 | 136,63 | 138,80 | 132,63 | 138,80 | -0,31% | 2,00 |
| 05.08.2026 | 139,33 | 143,02 | 136,77 | 139,23 | 0,14% | - |
| 04.08.2026 | 136,70 | 139,95 | 131,48 | 139,02 | 1,66% | - |
| 03.08.2026 | 132,73 | 140,27 | 132,25 | 136,75 | 3,74% | - |
| 31.07.2026 | 133,15 | 135,23 | 129,38 | 131,83 | -1,05% | - |
| 30.07.2026 | 145,85 | 148,08 | 131,13 | 133,23 | -9,06% | 11,00 |
| 29.07.2026 | 139,48 | 148,68 | 136,73 | 146,50 | 4,92% | 47,00 |
| 28.07.2026 | 130,20 | 139,73 | 129,70 | 139,63 | 4,49% | - |
| 27.07.2026 | 121,58 | 134,00 | 120,28 | 133,63 | 9,71% | - |
| 24.07.2026 | 116,08 | 123,13 | 114,80 | 121,80 | 5,16% | - |
| 23.07.2026 | 117,43 | 120,45 | 115,35 | 115,83 | -1,51% | 1,00 |
| 22.07.2026 | 124,35 | 128,38 | 115,95 | 117,60 | -6,67% | 20,00 |
| 21.07.2026 | 131,80 | 132,33 | 125,98 | 126,00 | -4,20% | 1,00 |
| 20.07.2026 | 130,33 | 132,27 | 126,55 | 131,52 | 0,84% | 6,00 |
| 17.07.2026 | 128,25 | 132,75 | 125,40 | 130,43 | 0,25% | - |
| 16.07.2026 | 122,70 | 131,77 | 121,88 | 130,10 | 5,49% | 10,00 |
| 15.07.2026 | 124,33 | 128,20 | 122,15 | 123,33 | 0,82% | - |
| 14.07.2026 | 122,13 | 124,05 | 114,28 | 122,33 | -0,49% | 2,00 |
| 13.07.2026 | 119,23 | 125,83 | 117,43 | 122,93 | 2,52% | - |
| 10.07.2026 | 118,13 | 121,88 | 117,30 | 119,90 | 1,67% | - |
| 09.07.2026 | 119,28 | 120,80 | 113,05 | 117,93 | -1,01% | - |
| 08.07.2026 | 120,05 | 120,23 | 115,18 | 119,13 | -0,77% | - |
| 07.07.2026 | 120,70 | 124,35 | 119,08 | 120,05 | -0,46% | - |
| 06.07.2026 | 117,40 | 120,78 | 112,70 | 120,60 | 1,34% | - |
| 03.07.2026 | 117,18 | 119,15 | 117,18 | 119,00 | 1,02% | - |
| 02.07.2026 | 112,50 | 119,08 | 109,13 | 117,80 | 2,68% | 64,00 |
| 01.07.2026 | 107,73 | 115,95 | 106,80 | 114,73 | 6,45% | 8,00 |
| 30.06.2026 | 106,65 | 108,38 | 103,90 | 107,78 | 2,23% | - |
| 29.06.2026 | 107,63 | 109,80 | 104,40 | 105,43 | -0,24% | 36,00 |
| 26.06.2026 | 96,83 | 106,60 | 94,82 | 105,68 | 8,40% | - |