Guess ? Inc.
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
29,000€ 3,57%
Echtzeit-Aktienkurs Guess ? Inc.
Bid: Ask:

Aktienkurse zur Guess ? Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 28,60 30,20 28,10 29,10 0,34% -
27.03.2024 28,00 29,00 28,00 29,00 2,47% -
26.03.2024 27,30 28,40 27,10 28,30 3,28% -
25.03.2024 28,20 28,50 26,70 27,40 -3,52% 230,00
22.03.2024 28,80 29,20 27,90 28,40 -2,74% 245,00
21.03.2024 26,40 29,70 26,30 29,20 11,03% 100,00
20.03.2024 23,10 26,80 22,90 26,30 13,36% -
19.03.2024 23,00 23,30 22,80 23,20 1,75% -
18.03.2024 23,10 23,30 22,50 22,80 -2,15% -
15.03.2024 23,20 23,50 22,90 23,30 0,00% -
14.03.2024 23,00 23,70 22,90 23,30 2,19% -
13.03.2024 23,00 23,50 22,70 22,80 -0,44% -
12.03.2024 23,20 23,50 22,70 22,90 4,09% -
11.03.2024 23,20 23,60 21,85 22,00 -6,38% -
08.03.2024 23,40 23,90 23,30 23,50 0,00% -
07.03.2024 23,70 24,10 23,40 23,50 -0,84% -
06.03.2024 23,60 24,00 23,30 23,70 -0,84% -
05.03.2024 23,40 23,90 23,30 23,90 1,70% -
04.03.2024 23,20 23,90 23,20 23,50 0,86% -
01.03.2024 23,40 23,70 23,30 23,30 -0,85% -
29.02.2024 23,00 23,50 23,00 23,50 1,73% -
28.02.2024 23,60 23,80 23,10 23,10 -2,53% -
27.02.2024 23,40 24,10 23,20 23,70 1,72% -
26.02.2024 22,80 23,50 22,80 23,30 0,87% -
23.02.2024 22,80 23,30 22,80 23,10 0,00% -
22.02.2024 22,60 23,30 22,60 23,10 0,87% -
21.02.2024 22,20 23,30 22,00 22,90 2,69% -
20.02.2024 23,10 23,10 21,90 22,30 -3,88% -
19.02.2024 23,20 23,20 23,20 23,20 0,43% -
16.02.2024 22,40 23,30 22,00 23,10 3,59% -
15.02.2024 21,70 22,50 21,60 22,30 2,76% -
14.02.2024 21,70 22,10 21,50 21,70 0,00% -
13.02.2024 21,80 22,00 21,10 21,70 -1,81% -
12.02.2024 21,40 22,30 21,40 22,10 1,84% -
09.02.2024 21,20 21,70 21,10 21,70 1,88% -
08.02.2024 21,10 21,70 20,80 21,30 0,95% -
07.02.2024 21,10 21,20 20,70 21,10 0,00% -
06.02.2024 21,00 21,50 20,90 21,10 0,96% -
05.02.2024 21,20 21,30 20,90 20,90 -0,95% -
02.02.2024 21,30 21,50 20,90 21,10 -0,94% -
01.02.2024 20,70 21,30 20,50 21,30 2,90% -
31.01.2024 21,60 21,70 20,70 20,70 -3,72% -
30.01.2024 21,20 21,70 21,10 21,50 0,00% -
29.01.2024 21,20 21,50 20,90 21,50 0,94% -
26.01.2024 20,90 21,30 20,90 21,30 0,95% -
25.01.2024 20,60 21,10 20,60 21,10 1,93% -
24.01.2024 20,80 21,10 20,70 20,70 -0,96% -
23.01.2024 21,00 21,70 20,90 20,90 -0,95% -
22.01.2024 20,60 21,30 20,60 21,10 1,93% -
19.01.2024 20,40 20,70 20,30 20,70 0,98% -
18.01.2024 20,40 20,90 20,30 20,50 0,00% -
17.01.2024 20,80 20,90 20,50 20,50 -1,91% -
16.01.2024 20,90 21,10 20,50 20,90 0,48% -
15.01.2024 20,60 20,80 20,60 20,80 0,48% -
12.01.2024 20,60 21,20 20,50 20,70 -0,96% -
11.01.2024 20,80 20,90 20,50 20,90 0,97% -
10.01.2024 20,80 21,20 20,70 20,70 -0,96% -
09.01.2024 21,00 21,20 20,50 20,90 -1,88% -
08.01.2024 20,80 21,50 20,80 21,30 0,95% -
05.01.2024 20,80 21,10 20,50 21,10 1,93% -
04.01.2024 20,80 21,10 20,10 20,70 -2,82% -
03.01.2024 21,70 21,70 21,30 21,30 -2,74% -
02.01.2024 20,90 21,90 20,80 21,90 3,30% -
29.12.2023 21,00 21,20 21,00 21,20 0,47% -
28.12.2023 21,30 21,50 21,10 21,10 -0,94% -
27.12.2023 21,60 21,70 21,10 21,30 -2,74% -
22.12.2023 21,20 22,10 21,10 21,90 1,86% -
21.12.2023 22,00 22,10 21,30 21,50 -1,83% -
20.12.2023 21,60 22,50 21,60 21,90 0,00% -
19.12.2023 21,20 21,90 21,20 21,90 2,34% -
18.12.2023 21,40 21,50 21,10 21,40 0,47% -
15.12.2023 21,60 21,80 21,30 21,30 -0,93% -
14.12.2023 20,80 21,50 20,70 21,50 3,86% -
13.12.2023 20,40 20,90 20,30 20,70 0,00% -
12.12.2023 20,80 20,90 20,50 20,70 -0,96% -
11.12.2023 20,40 21,10 20,40 20,90 1,95% -
08.12.2023 20,20 20,70 20,20 20,50 2,50% -
07.12.2023 20,30 20,50 20,00 20,00 -1,48% -
06.12.2023 19,85 20,30 19,85 20,30 0,50% -
05.12.2023 20,40 20,60 20,10 20,20 -2,42% -
04.12.2023 20,80 21,50 20,70 20,70 -0,96% -
01.12.2023 20,00 21,10 20,00 20,90 2,96% -
30.11.2023 19,90 20,40 19,70 20,30 1,00% -
29.11.2023 19,50 20,50 19,50 20,10 1,77% -
28.11.2023 19,60 19,95 19,20 19,75 0,00% -
27.11.2023 19,30 19,80 18,90 19,75 1,80% -
24.11.2023 18,90 20,40 18,90 19,40 1,57% -
23.11.2023 18,90 19,10 18,90 19,10 -0,26% -
22.11.2023 18,70 20,20 18,45 19,15 -11,75% -
21.11.2023 21,80 22,40 21,70 21,70 -1,81% -
20.11.2023 21,90 22,20 21,70 22,10 0,91% -
17.11.2023 21,00 22,20 21,00 21,90 3,79% -
16.11.2023 22,00 22,20 20,70 21,10 -4,52% -
15.11.2023 21,40 22,50 21,40 22,10 2,79% -
14.11.2023 20,40 21,80 20,40 21,50 3,86% -
13.11.2023 21,00 21,20 20,30 20,70 -1,90% -
10.11.2023 20,80 21,10 20,50 21,10 1,93% -
09.11.2023 21,00 21,50 20,50 20,70 -1,90% -
08.11.2023 21,40 21,80 21,10 21,10 -1,86% -
07.11.2023 21,50 21,70 21,30 21,50 0,00% -