10,200€
12,09%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 10,80 | 11,15 | 10,75 | 11,00 | -0,45% | - |
| 24.03.2025 | 11,15 | 11,25 | 10,65 | 11,05 | 0,45% | - |
| 21.03.2025 | 11,10 | 11,35 | 10,80 | 11,00 | -2,22% | 67,00 |
| 20.03.2025 | 11,20 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 19.03.2025 | 11,10 | 11,45 | 11,05 | 11,25 | 0,45% | - |
| 18.03.2025 | 11,50 | 11,55 | 11,00 | 11,20 | -3,03% | - |
| 17.03.2025 | 8,85 | 11,75 | 8,85 | 11,55 | 28,33% | 3.600,00 |
| 14.03.2025 | 8,75 | 9,05 | 8,50 | 9,00 | 3,75% | 4.000,00 |
| 13.03.2025 | 9,25 | 9,53 | 8,50 | 8,68 | -7,71% | - |
| 12.03.2025 | 9,33 | 9,55 | 9,15 | 9,40 | 0,00% | - |
| 11.03.2025 | 10,45 | 10,45 | 9,20 | 9,40 | -11,32% | 3.000,00 |
| 10.03.2025 | 10,10 | 10,65 | 9,95 | 10,60 | 4,43% | - |
| 07.03.2025 | 9,53 | 10,25 | 9,35 | 10,15 | 6,56% | 1.000,00 |
| 06.03.2025 | 9,20 | 9,70 | 8,90 | 9,53 | 3,25% | - |
| 05.03.2025 | 9,35 | 9,43 | 8,80 | 9,23 | -1,60% | 1.000,00 |
| 04.03.2025 | 9,15 | 9,70 | 8,93 | 9,38 | 1,63% | - |
| 03.03.2025 | 9,65 | 9,88 | 9,20 | 9,23 | -5,63% | 1.000,00 |
| 28.02.2025 | 10,10 | 10,35 | 9,65 | 9,78 | -3,69% | - |
| 27.02.2025 | 10,50 | 10,65 | 10,08 | 10,15 | -3,79% | - |
| 26.02.2025 | 10,55 | 10,85 | 10,45 | 10,55 | 0,96% | - |
| 25.02.2025 | 11,30 | 11,45 | 10,45 | 10,45 | -8,73% | - |
| 24.02.2025 | 11,45 | 11,60 | 11,25 | 11,45 | 0,88% | - |
| 21.02.2025 | 11,80 | 12,00 | 11,35 | 11,35 | -4,22% | - |
| 20.02.2025 | 11,90 | 12,15 | 11,75 | 11,85 | -1,66% | - |
| 19.02.2025 | 11,80 | 12,15 | 11,65 | 12,05 | 1,69% | - |
| 18.02.2025 | 11,90 | 11,95 | 11,75 | 11,85 | -0,42% | - |
| 17.02.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 0,42% | - |
| 14.02.2025 | 11,70 | 11,95 | 11,55 | 11,85 | 1,72% | - |
| 13.02.2025 | 11,60 | 11,85 | 11,60 | 11,65 | 0,00% | 3.000,00 |
| 12.02.2025 | 11,80 | 11,90 | 11,45 | 11,65 | -2,51% | - |
| 11.02.2025 | 11,60 | 11,95 | 11,45 | 11,95 | 1,70% | - |
| 10.02.2025 | 11,90 | 12,20 | 11,70 | 11,75 | -1,67% | - |
| 07.02.2025 | 11,70 | 12,05 | 11,55 | 11,95 | 1,70% | - |
| 06.02.2025 | 11,90 | 12,35 | 11,65 | 11,75 | -0,84% | - |
| 05.02.2025 | 12,10 | 12,25 | 11,85 | 11,85 | -2,47% | - |
| 04.02.2025 | 11,90 | 12,25 | 11,75 | 12,15 | 1,67% | - |
| 03.02.2025 | 12,40 | 12,60 | 11,85 | 11,95 | -4,02% | - |
| 31.01.2025 | 12,80 | 12,90 | 12,35 | 12,45 | -2,35% | - |
| 30.01.2025 | 12,70 | 12,95 | 12,65 | 12,75 | 0,00% | 2.000,00 |
| 29.01.2025 | 12,50 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 28.01.2025 | 12,60 | 12,80 | 12,45 | 12,55 | 0,00% | - |
| 27.01.2025 | 12,75 | 12,80 | 12,25 | 12,55 | -1,57% | - |
| 24.01.2025 | 12,90 | 13,00 | 12,55 | 12,75 | -1,54% | - |
| 23.01.2025 | 12,50 | 12,95 | 12,40 | 12,95 | 2,37% | - |
| 22.01.2025 | 12,60 | 12,75 | 12,35 | 12,65 | 0,80% | - |
| 21.01.2025 | 12,10 | 12,65 | 12,10 | 12,55 | 3,72% | - |
| 20.01.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -1,22% | - |
| 17.01.2025 | 12,20 | 12,55 | 12,15 | 12,25 | 1,66% | 1,00 |
| 16.01.2025 | 13,20 | 13,35 | 12,05 | 12,05 | -6,95% | - |
| 15.01.2025 | 12,60 | 13,15 | 12,60 | 12,95 | 1,57% | - |
| 14.01.2025 | 12,80 | 12,90 | 12,25 | 12,75 | -0,78% | - |
| 13.01.2025 | 13,20 | 13,35 | 12,65 | 12,85 | -3,02% | - |
| 10.01.2025 | 13,10 | 13,45 | 12,90 | 13,25 | 1,15% | - |
| 09.01.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -0,38% | - |
| 08.01.2025 | 13,35 | 13,60 | 12,80 | 13,15 | -1,50% | - |
| 07.01.2025 | 13,70 | 14,00 | 13,25 | 13,35 | -2,20% | - |
| 06.01.2025 | 13,70 | 14,05 | 13,55 | 13,65 | -0,73% | - |
| 03.01.2025 | 13,30 | 13,75 | 13,25 | 13,75 | 2,23% | - |
| 02.01.2025 | 13,50 | 14,05 | 13,45 | 13,45 | 3,46% | - |
| 30.12.2024 | 13,05 | 13,10 | 13,00 | 13,00 | -1,14% | - |
| 27.12.2024 | 13,20 | 13,45 | 12,95 | 13,15 | -4,36% | - |
| 23.12.2024 | 13,70 | 14,15 | 13,55 | 13,75 | -0,72% | - |
| 20.12.2024 | 13,65 | 14,15 | 13,35 | 13,85 | 2,21% | - |
| 19.12.2024 | 13,50 | 13,85 | 13,35 | 13,55 | 0,00% | - |
| 18.12.2024 | 13,90 | 14,15 | 13,45 | 13,55 | -2,17% | - |
| 17.12.2024 | 14,10 | 14,55 | 13,75 | 13,85 | -2,81% | - |
| 16.12.2024 | 14,60 | 14,75 | 14,25 | 14,25 | -2,73% | - |
| 13.12.2024 | 14,30 | 14,75 | 14,20 | 14,65 | 1,38% | - |
| 12.12.2024 | 14,70 | 15,15 | 14,35 | 14,45 | -3,34% | - |
| 11.12.2024 | 14,55 | 14,95 | 14,45 | 14,95 | 0,67% | - |
| 10.12.2024 | 15,05 | 15,30 | 14,55 | 14,85 | -1,33% | - |
| 09.12.2024 | 15,60 | 16,05 | 15,00 | 15,05 | -4,44% | - |
| 06.12.2024 | 15,45 | 15,75 | 15,35 | 15,75 | 1,94% | - |
| 05.12.2024 | 16,10 | 16,25 | 15,35 | 15,45 | -4,92% | - |
| 04.12.2024 | 16,30 | 16,60 | 16,05 | 16,25 | -1,22% | - |
| 03.12.2024 | 16,30 | 16,60 | 15,95 | 16,45 | 0,00% | - |
| 02.12.2024 | 15,60 | 16,65 | 15,60 | 16,45 | 3,46% | - |
| 29.11.2024 | 15,60 | 15,95 | 15,55 | 15,90 | 1,60% | - |
| 28.11.2024 | 15,55 | 15,65 | 15,55 | 15,65 | 0,64% | - |