11,500€
0,44%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,50 | 11,60 | 11,15 | 11,15 | -2,62% | - |
| 14.08.2025 | 11,65 | 11,70 | 11,15 | 11,45 | -1,72% | - |
| 13.08.2025 | 11,60 | 11,75 | 11,35 | 11,65 | 0,87% | - |
| 12.08.2025 | 11,45 | 11,75 | 11,35 | 11,55 | 0,87% | - |
| 11.08.2025 | 11,90 | 11,95 | 11,15 | 11,45 | -3,78% | - |
| 08.08.2025 | 11,80 | 11,90 | 11,50 | 11,90 | 1,28% | - |
| 07.08.2025 | 11,60 | 11,85 | 11,55 | 11,75 | 0,86% | - |
| 06.08.2025 | 11,25 | 11,65 | 11,10 | 11,65 | 3,56% | - |
| 05.08.2025 | 11,35 | 11,55 | 11,15 | 11,25 | 0,00% | - |
| 04.08.2025 | 10,80 | 11,35 | 10,80 | 11,25 | 4,65% | - |
| 01.08.2025 | 11,30 | 11,35 | 10,65 | 10,75 | -4,44% | 10,00 |
| 31.07.2025 | 11,35 | 11,50 | 11,05 | 11,25 | -0,88% | - |
| 30.07.2025 | 11,45 | 11,70 | 11,15 | 11,35 | -0,87% | - |
| 29.07.2025 | 11,90 | 12,00 | 11,35 | 11,45 | -3,38% | - |
| 28.07.2025 | 11,90 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 25.07.2025 | 11,25 | 11,65 | 11,05 | 11,55 | 2,67% | - |
| 24.07.2025 | 11,60 | 11,70 | 11,15 | 11,25 | -2,60% | - |
| 23.07.2025 | 11,45 | 11,75 | 11,35 | 11,55 | 1,32% | - |
| 22.07.2025 | 11,10 | 11,75 | 11,05 | 11,40 | 2,24% | - |
| 21.07.2025 | 10,95 | 11,35 | 10,90 | 11,15 | 1,83% | - |
| 18.07.2025 | 11,30 | 11,45 | 10,95 | 10,95 | -3,52% | - |
| 17.07.2025 | 11,00 | 11,35 | 10,95 | 11,35 | 3,18% | - |
| 16.07.2025 | 10,60 | 11,00 | 10,25 | 11,00 | 3,29% | - |
| 15.07.2025 | 10,90 | 11,05 | 10,65 | 10,65 | -1,84% | - |
| 14.07.2025 | 10,95 | 11,05 | 10,75 | 10,85 | -1,81% | - |
| 11.07.2025 | 11,20 | 11,20 | 10,85 | 11,05 | -2,64% | - |
| 10.07.2025 | 11,40 | 11,55 | 11,25 | 11,35 | -0,87% | - |
| 09.07.2025 | 11,60 | 11,65 | 11,25 | 11,45 | -0,87% | - |
| 08.07.2025 | 11,20 | 11,65 | 11,15 | 11,55 | 2,67% | - |
| 07.07.2025 | 11,05 | 11,25 | 10,85 | 11,25 | 2,74% | - |
| 04.07.2025 | 11,05 | 11,05 | 10,95 | 10,95 | -0,90% | 1.000,00 |
| 03.07.2025 | 10,95 | 11,15 | 10,80 | 11,05 | 0,45% | - |
| 02.07.2025 | 10,65 | 11,10 | 10,45 | 11,00 | 4,27% | - |
| 01.07.2025 | 10,30 | 10,95 | 10,15 | 10,55 | 2,93% | - |
| 30.06.2025 | 10,45 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 27.06.2025 | 10,20 | 10,45 | 10,15 | 10,35 | 1,97% | - |
| 26.06.2025 | 10,20 | 10,35 | 10,08 | 10,15 | -0,98% | - |
| 25.06.2025 | 10,20 | 10,45 | 10,15 | 10,25 | 0,00% | - |
| 24.06.2025 | 10,20 | 10,55 | 10,15 | 10,25 | 0,00% | - |
| 23.06.2025 | 10,35 | 10,45 | 9,98 | 10,25 | -0,97% | - |
| 20.06.2025 | 9,75 | 10,45 | 9,75 | 10,35 | 5,61% | 2.000,00 |
| 19.06.2025 | 9,93 | 9,93 | 9,50 | 9,80 | -1,51% | - |
| 18.06.2025 | 9,95 | 10,15 | 9,85 | 9,95 | -3,86% | - |
| 17.06.2025 | 10,45 | 10,55 | 10,15 | 10,35 | -0,96% | - |
| 16.06.2025 | 9,93 | 10,65 | 9,90 | 10,45 | 5,29% | - |
| 13.06.2025 | 10,20 | 10,30 | 9,75 | 9,93 | -3,17% | - |
| 12.06.2025 | 10,55 | 10,60 | 10,15 | 10,25 | -4,65% | - |
| 11.06.2025 | 10,90 | 11,05 | 10,55 | 10,75 | -0,92% | 1.800,00 |
| 10.06.2025 | 10,55 | 10,95 | 10,40 | 10,85 | 2,84% | - |
| 09.06.2025 | 10,40 | 10,75 | 10,25 | 10,55 | 0,00% | - |
| 06.06.2025 | 9,68 | 10,90 | 9,58 | 10,55 | 9,04% | - |
| 05.06.2025 | 9,65 | 9,85 | 9,48 | 9,68 | -0,51% | - |
| 04.06.2025 | 9,40 | 9,80 | 9,40 | 9,73 | 2,64% | - |
| 03.06.2025 | 9,20 | 9,65 | 9,10 | 9,48 | 2,71% | - |
| 02.06.2025 | 9,30 | 9,50 | 8,98 | 9,23 | 0,00% | - |
| 30.05.2025 | 9,70 | 9,80 | 9,15 | 9,23 | -5,63% | - |
| 29.05.2025 | 9,85 | 10,35 | 9,63 | 9,78 | -1,01% | - |
| 28.05.2025 | 9,80 | 10,25 | 9,80 | 9,88 | 0,51% | - |
| 27.05.2025 | 9,80 | 10,08 | 9,58 | 9,83 | -0,76% | - |
| 26.05.2025 | 9,75 | 9,95 | 9,75 | 9,90 | 2,06% | - |
| 23.05.2025 | 9,70 | 9,93 | 9,48 | 9,70 | -1,27% | - |
| 22.05.2025 | 9,65 | 10,25 | 9,65 | 9,83 | 0,51% | - |
| 21.05.2025 | 10,03 | 10,03 | 9,70 | 9,78 | -3,69% | - |
| 20.05.2025 | 10,40 | 10,65 | 10,05 | 10,15 | -1,93% | - |
| 19.05.2025 | 10,30 | 10,45 | 10,25 | 10,35 | -1,90% | - |
| 16.05.2025 | 10,75 | 10,90 | 10,55 | 10,55 | -1,86% | - |
| 15.05.2025 | 10,75 | 11,15 | 10,65 | 10,75 | -0,92% | - |
| 14.05.2025 | 10,90 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 13.05.2025 | 10,70 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 12.05.2025 | 10,30 | 11,55 | 10,30 | 10,85 | 6,90% | - |
| 09.05.2025 | 10,10 | 10,35 | 10,10 | 10,15 | -0,49% | - |
| 08.05.2025 | 9,90 | 10,50 | 9,90 | 10,20 | 3,29% | - |
| 07.05.2025 | 9,43 | 9,98 | 9,40 | 9,88 | 5,33% | - |
| 06.05.2025 | 9,55 | 9,65 | 9,30 | 9,38 | -3,10% | 543,00 |
| 05.05.2025 | 9,93 | 10,20 | 9,65 | 9,68 | -3,73% | - |
| 02.05.2025 | 9,85 | 10,25 | 9,78 | 10,05 | 1,01% | - |
| 30.04.2025 | 10,20 | 10,25 | 9,78 | 9,95 | -2,93% | - |
| 29.04.2025 | 10,35 | 10,40 | 9,98 | 10,25 | -0,97% | - |
| 28.04.2025 | 10,20 | 10,55 | 9,98 | 10,35 | 0,00% | - |
| 25.04.2025 | 10,20 | 10,45 | 9,88 | 10,35 | 0,49% | - |
| 24.04.2025 | 8,73 | 10,95 | 8,65 | 10,30 | 16,71% | - |
| 23.04.2025 | 9,00 | 9,35 | 8,65 | 8,83 | 0,57% | - |
| 22.04.2025 | 8,35 | 8,83 | 8,30 | 8,78 | 2,93% | - |
| 17.04.2025 | 7,98 | 8,58 | 7,70 | 8,53 | 8,25% | - |
| 16.04.2025 | 8,23 | 8,40 | 7,83 | 7,88 | -8,16% | - |
| 15.04.2025 | 9,10 | 9,35 | 8,55 | 8,58 | -7,05% | - |
| 14.04.2025 | 8,78 | 9,35 | 8,70 | 9,23 | 4,53% | - |
| 11.04.2025 | 8,83 | 9,00 | 8,18 | 8,83 | 0,00% | - |
| 10.04.2025 | 10,00 | 10,00 | 8,30 | 8,83 | -12,41% | - |
| 09.04.2025 | 7,75 | 10,08 | 7,45 | 10,08 | 27,94% | - |
| 08.04.2025 | 9,13 | 9,43 | 7,78 | 7,88 | -11,52% | 117,00 |
| 07.04.2025 | 9,28 | 10,08 | 8,68 | 8,90 | 4,71% | - |
| 04.04.2025 | 8,80 | 10,35 | 8,50 | 8,50 | -7,36% | - |
| 03.04.2025 | 9,90 | 10,03 | 8,75 | 9,18 | -13,03% | 1.266,00 |
| 02.04.2025 | 10,35 | 10,70 | 10,20 | 10,55 | 1,93% | - |
| 01.04.2025 | 10,10 | 10,55 | 10,10 | 10,35 | 0,98% | 4.950,00 |
| 31.03.2025 | 10,20 | 10,45 | 9,98 | 10,25 | -1,20% | - |
| 28.03.2025 | 10,80 | 10,95 | 10,15 | 10,38 | -5,68% | - |
| 27.03.2025 | 10,75 | 11,15 | 10,55 | 11,00 | 0,46% | - |
| 26.03.2025 | 10,75 | 11,15 | 10,55 | 10,95 | -0,45% | - |