12,080$
-0,09%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 11,96 | 12,09 | 11,81 | 12,01 | 0,92% | 453.041,00 |
| 24.06.2025 | 12,00 | 12,16 | 11,82 | 11,90 | 0,17% | 806.329,00 |
| 23.06.2025 | 11,70 | 12,05 | 11,47 | 11,88 | -0,67% | 1.030.124,00 |
| 20.06.2025 | 11,48 | 12,08 | 11,40 | 11,96 | 4,91% | 1.639.487,00 |
| 18.06.2025 | 11,60 | 11,70 | 11,37 | 11,40 | -4,04% | 798.798,00 |
| 17.06.2025 | 11,93 | 12,14 | 11,78 | 11,88 | -2,06% | 869.927,00 |
| 16.06.2025 | 11,68 | 12,36 | 11,53 | 12,13 | 5,85% | 807.359,00 |
| 13.06.2025 | 11,61 | 11,80 | 11,27 | 11,46 | -3,54% | 674.727,00 |
| 12.06.2025 | 12,00 | 12,03 | 11,73 | 11,88 | -3,34% | 810.754,00 |
| 11.06.2025 | 12,53 | 12,64 | 12,12 | 12,29 | -1,36% | 1.152.427,00 |
| 10.06.2025 | 12,00 | 12,54 | 11,98 | 12,46 | 3,49% | 1.241.633,00 |
| 09.06.2025 | 12,20 | 12,22 | 11,72 | 12,04 | 0,08% | 984.939,00 |
| 06.06.2025 | 11,00 | 12,37 | 11,00 | 12,03 | 9,46% | 1.951.755,00 |
| 05.06.2025 | 11,14 | 11,26 | 10,87 | 10,99 | -1,08% | 999.776,00 |
| 04.06.2025 | 10,80 | 11,18 | 10,74 | 11,11 | 3,16% | 959.635,00 |
| 03.06.2025 | 10,61 | 10,92 | 10,40 | 10,77 | 2,28% | 608.158,00 |
| 02.06.2025 | 10,48 | 10,84 | 10,29 | 10,53 | 0,48% | 972.648,00 |
| 30.05.2025 | 10,99 | 11,02 | 10,43 | 10,48 | -5,84% | 1.785.515,00 |
| 29.05.2025 | 11,38 | 11,38 | 10,97 | 11,13 | -0,09% | 656.207,00 |
| 28.05.2025 | 11,40 | 11,52 | 11,13 | 11,14 | 0,18% | 667.174,00 |
| 27.05.2025 | 11,24 | 11,33 | 10,90 | 11,12 | 0,72% | 470.280,00 |
| 23.05.2025 | 10,70 | 11,18 | 10,70 | 11,04 | -0,54% | 452.385,00 |
| 22.05.2025 | 11,18 | 11,57 | 11,09 | 11,10 | 0,45% | 593.006,00 |
| 21.05.2025 | 11,20 | 11,34 | 11,03 | 11,05 | -3,16% | 571.462,00 |
| 20.05.2025 | 11,66 | 11,94 | 11,31 | 11,41 | -2,48% | 510.519,00 |
| 19.05.2025 | 11,51 | 11,76 | 11,50 | 11,70 | -0,93% | 805.232,00 |
| 16.05.2025 | 12,13 | 12,29 | 11,80 | 11,81 | -1,91% | 467.031,00 |
| 15.05.2025 | 12,02 | 12,49 | 11,95 | 12,04 | -0,58% | 913.233,00 |
| 14.05.2025 | 12,05 | 12,30 | 11,94 | 12,11 | -0,33% | 652.209,00 |
| 13.05.2025 | 12,08 | 12,20 | 11,93 | 12,15 | 0,91% | 649.674,00 |
| 12.05.2025 | 12,38 | 12,85 | 11,76 | 12,04 | 5,24% | 1.274.724,00 |
| 09.05.2025 | 11,48 | 11,64 | 11,42 | 11,44 | -0,09% | 332.079,00 |
| 08.05.2025 | 11,44 | 11,74 | 11,32 | 11,45 | 2,69% | 553.996,00 |
| 07.05.2025 | 10,85 | 11,20 | 10,69 | 11,15 | 4,50% | 528.159,00 |
| 06.05.2025 | 10,81 | 10,87 | 10,59 | 10,67 | -2,56% | 654.543,00 |
| 05.05.2025 | 11,36 | 11,54 | 10,95 | 10,95 | -3,61% | 678.006,00 |
| 02.05.2025 | 11,28 | 11,58 | 11,23 | 11,36 | 1,88% | 916.481,00 |
| 01.05.2025 | 11,31 | 11,54 | 11,05 | 11,15 | -0,89% | 454.001,00 |
| 30.04.2025 | 11,31 | 11,53 | 11,13 | 11,25 | -3,18% | 964.971,00 |
| 29.04.2025 | 11,67 | 11,69 | 11,37 | 11,62 | -1,53% | 571.265,00 |
| 28.04.2025 | 11,80 | 11,93 | 11,36 | 11,80 | 0,25% | 686.665,00 |
| 25.04.2025 | 11,55 | 11,82 | 11,29 | 11,77 | 1,03% | 1.612.398,00 |
| 24.04.2025 | 10,03 | 12,48 | 9,96 | 11,65 | 17,20% | 5.017.398,00 |
| 23.04.2025 | 10,40 | 10,62 | 9,88 | 9,94 | -0,90% | 1.255.430,00 |
| 22.04.2025 | 9,70 | 10,06 | 9,55 | 10,03 | 4,05% | 1.048.974,00 |
| 21.04.2025 | 9,56 | 9,69 | 9,12 | 9,64 | -0,52% | 970.901,00 |
| 17.04.2025 | 9,01 | 9,75 | 8,90 | 9,69 | 8,15% | 1.495.011,00 |
| 16.04.2025 | 9,36 | 9,53 | 8,91 | 8,96 | -7,34% | 1.423.683,00 |
| 15.04.2025 | 10,35 | 10,48 | 9,65 | 9,67 | -7,29% | 1.521.829,00 |
| 14.04.2025 | 10,20 | 10,50 | 9,92 | 10,43 | 4,93% | 1.169.399,00 |
| 11.04.2025 | 9,66 | 10,13 | 9,30 | 9,94 | 0,51% | 1.372.878,00 |
| 10.04.2025 | 10,47 | 10,53 | 9,34 | 9,89 | -9,60% | 1.654.425,00 |
| 09.04.2025 | 8,48 | 11,01 | 8,48 | 10,94 | 26,33% | 2.905.196,00 |
| 08.04.2025 | 10,00 | 10,05 | 8,55 | 8,66 | -11,09% | 2.552.852,00 |
| 07.04.2025 | 10,54 | 11,05 | 9,52 | 9,74 | -11,62% | 2.634.798,00 |
| 04.04.2025 | 10,01 | 11,31 | 9,51 | 11,02 | 9,76% | 3.807.350,00 |
| 03.04.2025 | 10,76 | 10,96 | 9,74 | 10,04 | -11,78% | 3.388.653,00 |
| 02.04.2025 | 11,18 | 11,59 | 11,10 | 11,38 | 1,88% | 1.379.399,00 |
| 01.04.2025 | 11,32 | 11,40 | 11,11 | 11,17 | 0,90% | 959.645,00 |
| 31.03.2025 | 10,85 | 11,26 | 10,84 | 11,07 | 0,00% | 881.465,00 |
| 28.03.2025 | 11,58 | 11,65 | 10,99 | 11,07 | -5,47% | 1.224.815,00 |
| 27.03.2025 | 11,42 | 11,88 | 11,38 | 11,71 | 2,18% | 1.079.887,00 |
| 26.03.2025 | 11,69 | 11,69 | 11,41 | 11,46 | -1,97% | 1.186.860,00 |
| 25.03.2025 | 11,77 | 12,01 | 11,59 | 11,69 | -0,51% | 2.337.341,00 |
| 24.03.2025 | 12,07 | 12,15 | 11,52 | 11,75 | -1,84% | 1.698.226,00 |
| 21.03.2025 | 11,90 | 12,27 | 11,67 | 11,97 | -0,66% | 6.526.417,00 |
| 20.03.2025 | 12,18 | 12,44 | 11,97 | 12,05 | -1,79% | 1.603.050,00 |
| 19.03.2025 | 12,20 | 12,44 | 12,00 | 12,27 | 0,66% | 2.045.390,00 |
| 18.03.2025 | 12,60 | 12,60 | 12,02 | 12,19 | -3,41% | 2.590.667,00 |
| 17.03.2025 | 12,17 | 12,82 | 12,01 | 12,62 | 30,10% | 7.050.794,00 |
| 14.03.2025 | 9,44 | 9,81 | 9,30 | 9,70 | 4,64% | 1.648.553,00 |
| 13.03.2025 | 10,00 | 10,28 | 9,24 | 9,27 | -7,76% | 1.663.731,00 |
| 12.03.2025 | 10,33 | 10,33 | 10,01 | 10,05 | -1,37% | 991.431,00 |
| 11.03.2025 | 11,01 | 11,25 | 10,14 | 10,19 | -9,58% | 1.772.374,00 |
| 10.03.2025 | 11,00 | 11,51 | 10,95 | 11,27 | 2,83% | 1.858.764,00 |
| 07.03.2025 | 10,27 | 11,07 | 10,21 | 10,96 | 6,30% | 1.825.215,00 |
| 06.03.2025 | 9,86 | 10,42 | 9,68 | 10,31 | 3,62% | 1.899.324,00 |
| 05.03.2025 | 10,02 | 10,03 | 9,52 | 9,95 | -0,20% | 2.441.542,00 |
| 04.03.2025 | 9,56 | 10,23 | 9,40 | 9,97 | 3,00% | 2.137.168,00 |
| 03.03.2025 | 10,22 | 10,25 | 9,66 | 9,68 | -4,72% | 1.427.719,00 |
| 28.02.2025 | 10,52 | 10,78 | 10,04 | 10,16 | -3,42% | 2.214.688,00 |
| 27.02.2025 | 10,96 | 10,96 | 10,50 | 10,52 | -4,36% | 1.537.903,00 |
| 26.02.2025 | 11,21 | 11,37 | 10,97 | 11,00 | -0,45% | 1.546.938,00 |
| 25.02.2025 | 11,82 | 12,04 | 10,98 | 11,05 | -6,99% | 2.239.246,00 |
| 24.02.2025 | 12,05 | 12,08 | 11,79 | 11,88 | -0,17% | 1.189.545,00 |
| 21.02.2025 | 12,51 | 12,51 | 11,88 | 11,90 | -4,03% | 1.001.626,00 |
| 20.02.2025 | 12,59 | 12,62 | 12,33 | 12,40 | -1,04% | 796.009,00 |
| 19.02.2025 | 12,23 | 12,67 | 12,17 | 12,53 | 1,13% | 848.030,00 |
| 18.02.2025 | 12,38 | 12,47 | 12,24 | 12,39 | -0,47% | 1.180.473,00 |
| 17.02.2025 | 12,42 | 12,45 | 12,42 | 12,45 | 0,31% | - |
| 14.02.2025 | 12,49 | 12,56 | 12,18 | 12,41 | 0,65% | 655.705,00 |
| 13.02.2025 | 12,18 | 12,39 | 12,13 | 12,33 | 1,73% | 751.453,00 |
| 12.02.2025 | 12,20 | 12,21 | 11,95 | 12,12 | -1,94% | 677.444,00 |
| 11.02.2025 | 12,00 | 12,36 | 11,83 | 12,36 | 2,06% | 1.221.454,00 |
| 10.02.2025 | 12,44 | 12,47 | 12,05 | 12,11 | -1,94% | 781.345,00 |
| 07.02.2025 | 12,14 | 12,40 | 12,01 | 12,35 | 1,65% | 1.023.055,00 |
| 06.02.2025 | 12,45 | 12,80 | 12,15 | 12,15 | -1,46% | 852.908,00 |