Guess ? Inc.
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
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% -