Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 25,08 | 25,21 | 25,08 | 25,15 | -5,34% | - |
25.02.2021 | 26,73 | 27,00 | 26,02 | 26,57 | -0,97% | - |
24.02.2021 | 26,36 | 26,88 | 26,04 | 26,83 | 3,95% | - |
23.02.2021 | 25,74 | 26,05 | 25,04 | 25,81 | -2,46% | - |
22.02.2021 | 26,72 | 26,89 | 26,07 | 26,46 | 4,69% | - |
19.02.2021 | 25,21 | 25,36 | 24,86 | 25,28 | 1,77% | - |
18.02.2021 | 24,37 | 25,17 | 23,87 | 24,84 | -2,15% | - |
17.02.2021 | 24,75 | 25,86 | 24,67 | 25,38 | 0,97% | - |
16.02.2021 | 24,83 | 25,24 | 24,35 | 25,14 | 4,29% | - |
12.02.2021 | 24,23 | 24,56 | 23,92 | 24,10 | -2,63% | - |
11.02.2021 | 25,28 | 25,37 | 24,72 | 24,75 | 2,42% | - |
10.02.2021 | 23,94 | 24,45 | 23,58 | 24,17 | 0,39% | - |
09.02.2021 | 24,11 | 24,34 | 23,90 | 24,07 | -3,02% | - |
08.02.2021 | 25,27 | 25,47 | 24,74 | 24,82 | -0,02% | - |
05.02.2021 | 24,54 | 24,84 | 24,22 | 24,83 | 1,66% | - |
04.02.2021 | 23,85 | 24,61 | 0,00 | 24,42 | 4,58% | - |
03.02.2021 | 22,67 | 23,44 | 22,64 | 23,35 | 2,55% | - |
02.02.2021 | 22,56 | 23,19 | 22,43 | 22,77 | -0,02% | - |
01.02.2021 | 22,37 | 23,10 | 22,17 | 22,78 | -1,85% | - |
29.01.2021 | 23,21 | 23,27 | 23,21 | 23,21 | -4,07% | - |
28.01.2021 | 22,82 | 24,47 | 22,41 | 24,19 | 5,43% | - |
27.01.2021 | 22,83 | 23,33 | 22,13 | 22,95 | -2,94% | - |
26.01.2021 | 23,68 | 23,82 | 23,01 | 23,64 | -3,23% | - |
25.01.2021 | 25,60 | 25,85 | 24,04 | 24,43 | 1,24% | - |
22.01.2021 | 23,56 | 24,39 | 23,41 | 24,13 | 1,96% | - |
21.01.2021 | 23,67 | 23,69 | 23,64 | 23,67 | -0,55% | - |
20.01.2021 | 24,32 | 24,38 | 23,76 | 23,80 | -1,18% | - |
19.01.2021 | 24,18 | 24,48 | 23,78 | 24,08 | -3,23% | - |
15.01.2021 | 24,62 | 25,28 | 24,53 | 24,89 | -2,01% | - |
14.01.2021 | 25,69 | 25,84 | 24,91 | 25,40 | 2,09% | - |
13.01.2021 | 24,73 | 25,39 | 24,69 | 24,88 | -2,22% | - |
12.01.2021 | 25,45 | 25,45 | 25,44 | 25,44 | 9,40% | - |
11.01.2021 | 23,50 | 23,69 | 22,84 | 23,26 | -1,34% | - |
08.01.2021 | 23,01 | 23,97 | 23,01 | 23,57 | 2,50% | - |
07.01.2021 | 23,30 | 23,33 | 22,61 | 23,00 | -0,28% | - |
06.01.2021 | 23,08 | 23,08 | 23,06 | 23,06 | 6,44% | - |
05.01.2021 | 21,89 | 22,02 | 21,61 | 21,67 | 0,09% | - |
04.01.2021 | 21,46 | 21,94 | 20,95 | 21,65 | -4,52% | - |
31.12.2020 | 22,59 | 23,04 | 22,49 | 22,67 | 2,37% | - |
30.12.2020 | 22,10 | 22,45 | 22,00 | 22,15 | 2,81% | - |
29.12.2020 | 21,51 | 21,54 | 21,48 | 21,54 | -0,74% | - |
28.12.2020 | 20,94 | 21,71 | 20,70 | 21,70 | 8,77% | - |
24.12.2020 | 20,16 | 20,31 | 19,80 | 19,95 | -5,32% | - |
23.12.2020 | 20,68 | 21,07 | 20,68 | 21,07 | 12,07% | - |
22.12.2020 | 18,80 | 18,80 | 18,79 | 18,80 | 1,38% | - |
21.12.2020 | 18,11 | 18,69 | 18,10 | 18,55 | -0,35% | - |
18.12.2020 | 18,94 | 19,01 | 18,33 | 18,61 | -2,69% | - |
17.12.2020 | 18,96 | 19,13 | 16,77 | 19,13 | 2,00% | - |
16.12.2020 | 18,77 | 18,77 | 18,75 | 18,75 | -0,35% | - |
15.12.2020 | 18,61 | 18,94 | 18,49 | 18,82 | 4,38% | - |
14.12.2020 | 19,45 | 19,47 | 16,26 | 18,03 | -6,87% | - |
11.12.2020 | 19,88 | 19,89 | 19,11 | 19,36 | -2,12% | - |
10.12.2020 | 19,45 | 19,97 | 19,34 | 19,78 | 2,54% | - |
09.12.2020 | 19,29 | 19,43 | 18,73 | 19,29 | -1,13% | - |
08.12.2020 | 19,59 | 19,68 | 19,09 | 19,51 | 0,57% | - |
07.12.2020 | 19,35 | 19,40 | 19,34 | 19,40 | -1,12% | - |
04.12.2020 | 18,66 | 19,67 | 18,44 | 19,62 | 3,05% | - |
03.12.2020 | 18,62 | 19,04 | 18,60 | 19,04 | 7,21% | - |
02.12.2020 | 16,33 | 18,15 | 14,69 | 17,76 | 10,49% | - |
01.12.2020 | 16,38 | 16,80 | 14,86 | 16,07 | -4,26% | - |
30.11.2020 | 16,70 | 17,45 | 16,69 | 16,79 | -3,70% | - |
27.11.2020 | 17,11 | 17,47 | 16,81 | 17,43 | 1,31% | - |
25.11.2020 | 17,27 | 17,59 | 17,21 | 17,21 | -5,23% | - |
24.11.2020 | 17,81 | 18,54 | 17,66 | 18,16 | 4,94% | - |
23.11.2020 | 16,57 | 17,60 | 16,57 | 17,30 | 8,70% | - |
20.11.2020 | 16,16 | 16,17 | 15,57 | 15,92 | -1,46% | - |
19.11.2020 | 16,11 | 16,23 | 15,83 | 16,15 | 7,56% | - |
18.11.2020 | 15,02 | 15,02 | 15,02 | 15,02 | 5,85% | - |
17.11.2020 | 14,08 | 14,39 | 13,91 | 14,19 | 2,64% | - |
16.11.2020 | 13,90 | 13,92 | 13,61 | 13,82 | 2,56% | - |
13.11.2020 | 13,27 | 13,66 | 13,15 | 13,48 | 2,82% | - |
12.11.2020 | 13,03 | 13,46 | 13,00 | 13,11 | -3,25% | - |
11.11.2020 | 14,00 | 14,05 | 13,14 | 13,55 | -3,70% | - |
10.11.2020 | 14,78 | 14,94 | 0,00 | 14,07 | -1,19% | - |
09.11.2020 | 14,20 | 14,61 | 13,82 | 14,24 | 14,66% | - |
06.11.2020 | 12,93 | 12,97 | 11,39 | 12,42 | -4,54% | - |
05.11.2020 | 12,92 | 13,25 | 12,90 | 13,01 | 2,81% | - |
04.11.2020 | 12,37 | 12,78 | 0,00 | 12,65 | -1,75% | - |
03.11.2020 | 12,52 | 12,97 | 12,33 | 12,88 | 6,71% | - |
02.11.2020 | 11,88 | 12,37 | 11,86 | 12,07 | 3,16% | - |
30.10.2020 | 11,74 | 11,99 | 0,00 | 11,70 | -2,66% | - |
29.10.2020 | 12,05 | 12,38 | 11,96 | 12,02 | -0,74% | - |
28.10.2020 | 12,31 | 12,46 | 11,97 | 12,11 | -4,87% | - |
27.10.2020 | 13,15 | 13,35 | 12,70 | 12,73 | -4,29% | - |
26.10.2020 | 13,66 | 13,68 | 13,04 | 13,30 | -4,80% | - |
23.10.2020 | 13,73 | 13,97 | 13,53 | 13,97 | 0,83% | - |
22.10.2020 | 13,11 | 13,95 | 13,10 | 13,85 | 7,32% | - |
21.10.2020 | 12,64 | 13,03 | 12,61 | 12,91 | 1,26% | - |
20.10.2020 | 13,01 | 13,24 | 12,66 | 12,75 | 0,95% | - |
19.10.2020 | 0,00 | 13,34 | 0,00 | 12,63 | -2,13% | - |
16.10.2020 | 13,29 | 13,30 | 12,82 | 12,90 | -3,91% | - |
15.10.2020 | 13,09 | 13,48 | 12,92 | 13,43 | 3,83% | - |
14.10.2020 | 13,56 | 13,58 | 12,93 | 12,93 | -4,72% | - |
13.10.2020 | 13,45 | 13,88 | 13,42 | 13,57 | -0,33% | - |
12.10.2020 | 14,20 | 14,25 | 13,60 | 13,62 | -3,27% | - |
09.10.2020 | 13,92 | 14,23 | 13,87 | 14,08 | 2,18% | - |
08.10.2020 | 13,90 | 13,96 | 13,49 | 13,78 | -0,83% | - |
07.10.2020 | 13,88 | 13,98 | 13,62 | 13,89 | 4,48% | - |
06.10.2020 | 13,69 | 13,98 | 13,21 | 13,30 | -3,62% | - |
05.10.2020 | 13,78 | 13,80 | 13,78 | 13,80 | 7,73% | - |