16,969$
-0,18%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 16,93 | 17,01 | 16,87 | 16,92 | -0,47% | 399.942,00 |
| 13.11.2025 | 16,91 | 17,07 | 16,90 | 17,00 | 0,29% | 816.340,00 |
| 12.11.2025 | 16,89 | 16,99 | 16,87 | 16,95 | 0,53% | 494.827,00 |
| 11.11.2025 | 16,94 | 16,94 | 16,79 | 16,86 | -0,30% | 1.084.910,00 |
| 10.11.2025 | 17,00 | 17,01 | 16,90 | 16,91 | -0,29% | 287.625,00 |
| 07.11.2025 | 16,91 | 16,96 | 16,91 | 16,96 | 0,06% | 491.833,00 |
| 06.11.2025 | 16,96 | 16,96 | 16,93 | 16,95 | -0,18% | 342.592,00 |
| 05.11.2025 | 16,87 | 17,02 | 16,87 | 16,98 | 0,41% | 620.764,00 |
| 04.11.2025 | 16,93 | 16,97 | 16,91 | 16,91 | -0,59% | 297.378,00 |
| 03.11.2025 | 16,97 | 17,05 | 16,92 | 17,01 | 0,18% | 258.984,00 |
| 31.10.2025 | 17,04 | 17,04 | 16,95 | 16,98 | -0,24% | 319.200,00 |
| 30.10.2025 | 17,02 | 17,03 | 16,98 | 17,02 | -0,12% | 607.197,00 |
| 29.10.2025 | 17,05 | 17,05 | 17,02 | 17,04 | -0,06% | 565.987,00 |
| 28.10.2025 | 16,96 | 17,05 | 16,96 | 17,05 | 0,47% | 730.945,00 |
| 27.10.2025 | 16,92 | 16,99 | 16,90 | 16,97 | 0,12% | 446.969,00 |
| 24.10.2025 | 16,87 | 16,95 | 16,86 | 16,95 | 0,85% | 495.080,00 |
| 23.10.2025 | 16,78 | 16,87 | 16,78 | 16,81 | -0,13% | 1.063.128,00 |
| 22.10.2025 | 16,81 | 16,86 | 16,81 | 16,83 | 0,00% | 547.458,00 |
| 21.10.2025 | 16,81 | 16,85 | 16,81 | 16,83 | -0,12% | 413.052,00 |
| 20.10.2025 | 16,89 | 16,89 | 16,81 | 16,85 | 0,24% | 573.504,00 |
| 17.10.2025 | 16,81 | 16,84 | 16,77 | 16,81 | 0,06% | - |
| 16.10.2025 | 16,89 | 16,89 | 16,77 | 16,80 | -0,77% | 1.149.794,00 |
| 15.10.2025 | 16,88 | 16,94 | 16,87 | 16,93 | 0,36% | 745.998,00 |
| 14.10.2025 | 16,76 | 16,87 | 16,76 | 16,87 | 0,24% | 472.176,00 |
| 13.10.2025 | 16,79 | 16,87 | 16,79 | 16,83 | 0,66% | 413.059,00 |
| 10.10.2025 | 16,79 | 16,79 | 16,64 | 16,72 | -0,18% | 909.794,00 |
| 09.10.2025 | 16,80 | 16,83 | 16,74 | 16,75 | -0,36% | 560.143,00 |
| 08.10.2025 | 16,80 | 16,81 | 16,76 | 16,81 | 0,24% | 185.510,00 |
| 07.10.2025 | 16,83 | 16,84 | 16,75 | 16,77 | -0,36% | 474.441,00 |
| 06.10.2025 | 16,84 | 16,88 | 16,82 | 16,83 | 0,00% | 249.049,00 |
| 03.10.2025 | 16,87 | 16,88 | 16,82 | 16,83 | -0,12% | 632.671,00 |
| 02.10.2025 | 16,84 | 16,89 | 16,80 | 16,85 | -0,12% | 430.916,00 |
| 01.10.2025 | 16,70 | 16,88 | 16,70 | 16,87 | 0,96% | 646.364,00 |
| 30.09.2025 | 16,70 | 16,74 | 16,70 | 16,71 | 0,06% | 438.610,00 |
| 29.09.2025 | 16,72 | 16,74 | 16,70 | 16,70 | 0,00% | 1.359.004,00 |
| 26.09.2025 | 16,72 | 16,75 | 16,69 | 16,70 | -0,06% | 306.633,00 |
| 25.09.2025 | 16,74 | 16,74 | 16,67 | 16,71 | -0,18% | 339.499,00 |
| 24.09.2025 | 16,82 | 16,82 | 16,72 | 16,74 | -0,48% | 631.673,00 |
| 23.09.2025 | 16,80 | 16,82 | 16,76 | 16,82 | 0,36% | 308.022,00 |
| 22.09.2025 | 16,75 | 16,84 | 16,75 | 16,76 | -0,06% | 370.946,00 |
| 19.09.2025 | 16,76 | 16,81 | 16,74 | 16,77 | 0,18% | 1.105.052,00 |
| 18.09.2025 | 16,72 | 16,78 | 16,72 | 16,74 | 0,24% | 452.417,00 |
| 17.09.2025 | 16,70 | 16,81 | 16,69 | 16,70 | -0,06% | 478.090,00 |
| 16.09.2025 | 16,71 | 16,74 | 16,67 | 16,71 | 0,00% | 460.143,00 |
| 15.09.2025 | 16,70 | 16,76 | 16,68 | 16,71 | 0,18% | 366.579,00 |
| 12.09.2025 | 16,70 | 16,72 | 16,66 | 16,68 | -0,42% | 517.092,00 |
| 11.09.2025 | 16,75 | 16,76 | 16,65 | 16,75 | 0,54% | 564.386,00 |
| 10.09.2025 | 16,71 | 16,75 | 16,64 | 16,66 | -1,42% | 859.433,00 |
| 09.09.2025 | 16,89 | 16,94 | 16,88 | 16,90 | -0,06% | 886.145,00 |
| 08.09.2025 | 16,89 | 16,91 | 16,87 | 16,91 | 0,30% | 396.916,00 |
| 05.09.2025 | 16,88 | 16,91 | 16,86 | 16,86 | 0,00% | 462.016,00 |
| 04.09.2025 | 16,89 | 16,91 | 16,86 | 16,86 | 0,18% | 610.233,00 |
| 03.09.2025 | 16,86 | 16,90 | 16,82 | 16,83 | -0,30% | 711.758,00 |
| 02.09.2025 | 16,82 | 16,89 | 16,81 | 16,88 | 0,42% | 784.004,00 |
| 29.08.2025 | 16,89 | 16,91 | 16,79 | 16,81 | -0,47% | 980.060,00 |
| 28.08.2025 | 16,91 | 16,92 | 16,84 | 16,89 | 0,30% | 1.223.279,00 |
| 27.08.2025 | 16,92 | 16,94 | 16,80 | 16,84 | -0,06% | 1.671.774,00 |
| 26.08.2025 | 16,82 | 16,95 | 16,82 | 16,85 | 0,30% | 1.009.921,00 |
| 25.08.2025 | 16,82 | 16,90 | 16,80 | 16,80 | -0,24% | 1.297.619,00 |
| 22.08.2025 | 16,84 | 16,92 | 16,80 | 16,84 | 0,06% | 2.874.790,00 |
| 21.08.2025 | 16,81 | 16,93 | 16,80 | 16,83 | -0,12% | 3.012.665,00 |
| 20.08.2025 | 16,77 | 16,85 | 16,76 | 16,85 | 26,31% | 13.071.280,00 |
| 19.08.2025 | 13,70 | 13,83 | 13,15 | 13,34 | -0,97% | 354.138,00 |
| 18.08.2025 | 13,36 | 13,58 | 13,25 | 13,47 | 2,05% | 312.353,00 |
| 15.08.2025 | 13,41 | 13,44 | 13,11 | 13,20 | -1,27% | 292.237,00 |
| 14.08.2025 | 13,33 | 13,48 | 13,08 | 13,37 | -1,76% | 414.037,00 |
| 13.08.2025 | 13,53 | 13,75 | 13,27 | 13,61 | 0,96% | 437.856,00 |
| 12.08.2025 | 13,38 | 13,66 | 13,30 | 13,48 | 1,58% | 414.629,00 |
| 11.08.2025 | 13,85 | 13,86 | 12,96 | 13,27 | -4,19% | 741.532,00 |
| 08.08.2025 | 13,90 | 13,90 | 13,46 | 13,85 | 1,24% | 380.759,00 |
| 07.08.2025 | 13,53 | 13,80 | 13,50 | 13,68 | 0,96% | 450.287,00 |
| 06.08.2025 | 13,00 | 13,59 | 13,00 | 13,55 | 4,63% | 632.421,00 |
| 05.08.2025 | 13,20 | 13,24 | 12,87 | 12,95 | -1,15% | 262.482,00 |
| 04.08.2025 | 12,66 | 13,15 | 12,60 | 13,10 | 5,14% | 473.658,00 |
| 01.08.2025 | 12,60 | 12,82 | 12,32 | 12,46 | -4,15% | 683.356,00 |
| 31.07.2025 | 12,79 | 13,00 | 12,67 | 13,00 | 0,31% | 553.926,00 |
| 30.07.2025 | 13,22 | 13,23 | 12,70 | 12,96 | -2,19% | 678.105,00 |
| 29.07.2025 | 13,74 | 13,74 | 13,14 | 13,25 | -3,28% | 548.717,00 |
| 28.07.2025 | 13,67 | 13,82 | 13,40 | 13,70 | 0,44% | 882.295,00 |
| 25.07.2025 | 13,34 | 13,65 | 12,98 | 13,64 | 3,18% | 527.384,00 |
| 24.07.2025 | 13,62 | 13,69 | 13,17 | 13,22 | -2,65% | 439.828,00 |
| 23.07.2025 | 13,60 | 13,75 | 13,32 | 13,58 | 1,34% | 553.514,00 |
| 22.07.2025 | 13,26 | 13,69 | 13,21 | 13,40 | 2,45% | 479.777,00 |
| 21.07.2025 | 12,96 | 13,27 | 12,84 | 13,08 | 2,99% | 593.888,00 |
| 18.07.2025 | 13,23 | 13,35 | 12,69 | 12,70 | -3,27% | 472.377,00 |
| 17.07.2025 | 12,70 | 13,21 | 12,70 | 13,13 | 2,98% | 740.839,00 |
| 16.07.2025 | 12,49 | 12,82 | 11,99 | 12,75 | 2,91% | 990.813,00 |
| 15.07.2025 | 12,79 | 12,85 | 12,35 | 12,39 | -2,44% | 567.254,00 |
| 14.07.2025 | 12,93 | 12,93 | 12,53 | 12,70 | -1,01% | 487.002,00 |
| 11.07.2025 | 13,04 | 13,09 | 12,75 | 12,83 | -2,95% | 633.283,00 |
| 10.07.2025 | 13,25 | 13,54 | 13,12 | 13,22 | -1,64% | 445.403,00 |
| 09.07.2025 | 13,60 | 13,60 | 13,20 | 13,44 | -0,37% | 634.095,00 |
| 08.07.2025 | 13,23 | 13,63 | 13,13 | 13,49 | 2,43% | 627.953,00 |
| 07.07.2025 | 12,80 | 13,20 | 12,75 | 13,17 | 1,46% | 527.630,00 |
| 03.07.2025 | 12,93 | 13,05 | 12,82 | 12,98 | 0,31% | 257.834,00 |
| 02.07.2025 | 12,58 | 13,05 | 12,32 | 12,94 | 3,69% | 978.911,00 |
| 01.07.2025 | 12,05 | 12,82 | 12,05 | 12,48 | 3,23% | 1.062.845,00 |
| 30.06.2025 | 12,22 | 12,30 | 12,00 | 12,09 | -0,25% | 584.549,00 |
| 27.06.2025 | 12,09 | 12,21 | 11,95 | 12,12 | 1,51% | 709.864,00 |
| 26.06.2025 | 12,03 | 12,07 | 11,80 | 11,94 | -0,58% | 403.148,00 |