11,905$
-3,99%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 12,54 | 12,71 | 12,28 | 12,33 | -2,07% | 971.121,00 |
| 04.02.2025 | 12,27 | 12,74 | 12,19 | 12,59 | 2,44% | 878.427,00 |
| 03.02.2025 | 12,55 | 12,58 | 12,21 | 12,29 | -4,80% | 1.517.969,00 |
| 31.01.2025 | 13,31 | 13,42 | 12,84 | 12,91 | -2,93% | 839.031,00 |
| 30.01.2025 | 13,40 | 13,46 | 13,18 | 13,30 | 0,38% | 623.298,00 |
| 29.01.2025 | 13,15 | 13,39 | 12,95 | 13,25 | 1,22% | 1.810.793,00 |
| 28.01.2025 | 13,23 | 13,30 | 12,95 | 13,09 | -0,76% | 613.800,00 |
| 27.01.2025 | 13,40 | 13,42 | 12,84 | 13,19 | -1,79% | 1.520.595,00 |
| 24.01.2025 | 13,57 | 13,59 | 13,25 | 13,43 | -0,67% | 792.742,00 |
| 23.01.2025 | 13,14 | 13,54 | 13,09 | 13,52 | 3,13% | 760.818,00 |
| 22.01.2025 | 13,10 | 13,24 | 12,89 | 13,11 | 0,15% | 660.036,00 |
| 21.01.2025 | 12,81 | 13,15 | 12,71 | 13,09 | 3,97% | 1.118.829,00 |
| 17.01.2025 | 12,60 | 12,93 | 12,46 | 12,59 | 1,21% | 910.639,00 |
| 16.01.2025 | 13,14 | 13,19 | 12,42 | 12,44 | -6,82% | 1.531.939,00 |
| 15.01.2025 | 13,38 | 13,54 | 13,23 | 13,35 | 1,91% | 1.133.781,00 |
| 14.01.2025 | 13,09 | 13,12 | 12,63 | 13,10 | 0,23% | 1.744.311,00 |
| 13.01.2025 | 13,44 | 13,44 | 12,90 | 13,07 | -3,54% | 1.196.112,00 |
| 10.01.2025 | 13,30 | 13,78 | 13,23 | 13,55 | 0,22% | 1.074.174,00 |
| 08.01.2025 | 13,59 | 13,70 | 13,21 | 13,52 | -1,96% | 1.870.832,00 |
| 07.01.2025 | 14,19 | 14,50 | 13,76 | 13,79 | -3,09% | 1.502.694,00 |
| 06.01.2025 | 14,36 | 14,52 | 14,06 | 14,23 | 0,57% | 767.701,00 |
| 03.01.2025 | 13,84 | 14,19 | 13,61 | 14,15 | 2,46% | 778.083,00 |
| 02.01.2025 | 14,14 | 14,45 | 13,76 | 13,81 | -1,78% | 834.465,00 |
| 31.12.2024 | 13,86 | 14,07 | 13,83 | 14,06 | 1,44% | 845.321,00 |
| 30.12.2024 | 13,53 | 13,87 | 13,31 | 13,86 | 1,46% | 1.182.144,00 |
| 27.12.2024 | 13,77 | 13,97 | 13,54 | 13,66 | -1,73% | 1.134.525,00 |
| 26.12.2024 | 14,23 | 14,31 | 13,77 | 13,90 | -3,14% | 1.378.375,00 |
| 24.12.2024 | 14,21 | 14,42 | 14,02 | 14,35 | 0,56% | 447.327,00 |
| 23.12.2024 | 14,40 | 14,62 | 14,14 | 14,27 | -0,90% | 941.910,00 |
| 20.12.2024 | 14,08 | 14,75 | 14,08 | 14,40 | 1,98% | 3.581.010,00 |
| 19.12.2024 | 14,25 | 14,34 | 13,83 | 14,12 | 0,21% | 939.534,00 |
| 18.12.2024 | 14,63 | 14,83 | 13,90 | 14,09 | -3,23% | 1.013.698,00 |
| 17.12.2024 | 14,99 | 15,20 | 14,41 | 14,56 | -2,87% | 1.003.725,00 |
| 16.12.2024 | 15,24 | 15,39 | 14,91 | 14,99 | -2,22% | 777.812,00 |
| 13.12.2024 | 15,16 | 15,42 | 14,95 | 15,33 | 1,46% | 794.594,00 |
| 12.12.2024 | 15,66 | 15,81 | 15,04 | 15,11 | -3,51% | 979.517,00 |
| 11.12.2024 | 15,36 | 15,69 | 15,15 | 15,66 | 0,19% | 1.648.185,00 |
| 10.12.2024 | 15,89 | 15,89 | 15,33 | 15,63 | -1,64% | 1.540.982,00 |
| 09.12.2024 | 16,80 | 16,99 | 15,83 | 15,89 | -4,39% | 1.110.042,00 |
| 06.12.2024 | 16,62 | 16,63 | 16,29 | 16,62 | 1,78% | 765.257,00 |
| 05.12.2024 | 17,06 | 17,06 | 16,26 | 16,33 | -4,28% | 1.131.747,00 |
| 04.12.2024 | 17,14 | 17,43 | 16,88 | 17,06 | -1,27% | 1.190.169,00 |
| 03.12.2024 | 17,25 | 17,38 | 16,79 | 17,28 | -0,12% | 1.187.591,00 |
| 02.12.2024 | 16,57 | 17,40 | 16,56 | 17,30 | 5,10% | 1.976.171,00 |
| 29.11.2024 | 16,50 | 16,84 | 16,39 | 16,46 | 0,43% | 854.941,00 |
| 27.11.2024 | 15,42 | 16,95 | 15,24 | 16,39 | -5,42% | 2.297.501,00 |
| 26.11.2024 | 17,88 | 17,88 | 17,24 | 17,33 | -3,94% | 1.780.279,00 |
| 25.11.2024 | 17,28 | 18,07 | 17,28 | 18,04 | 5,68% | 1.744.018,00 |
| 22.11.2024 | 16,92 | 17,25 | 16,83 | 17,07 | 2,65% | 902.245,00 |
| 21.11.2024 | 16,33 | 16,63 | 16,12 | 16,63 | 2,65% | 691.456,00 |
| 20.11.2024 | 16,44 | 16,49 | 16,05 | 16,20 | -2,17% | 850.852,00 |
| 19.11.2024 | 16,36 | 16,63 | 16,17 | 16,56 | 0,73% | 878.409,00 |
| 18.11.2024 | 16,78 | 16,85 | 16,43 | 16,44 | -1,97% | 1.026.001,00 |
| 15.11.2024 | 17,01 | 17,01 | 16,67 | 16,77 | -1,00% | 948.301,00 |
| 14.11.2024 | 17,38 | 17,40 | 16,90 | 16,94 | -2,36% | 694.586,00 |
| 13.11.2024 | 17,31 | 17,55 | 17,20 | 17,35 | 0,29% | 714.193,00 |
| 12.11.2024 | 17,42 | 17,53 | 17,09 | 17,30 | -0,75% | 573.271,00 |
| 11.11.2024 | 17,35 | 17,63 | 17,23 | 17,43 | 1,22% | 833.693,00 |
| 08.11.2024 | 17,28 | 17,33 | 17,06 | 17,22 | -1,32% | 533.021,00 |
| 07.11.2024 | 17,40 | 17,65 | 17,27 | 17,45 | 0,69% | 784.089,00 |
| 06.11.2024 | 17,51 | 17,60 | 16,91 | 17,33 | 2,36% | 1.179.855,00 |
| 05.11.2024 | 17,01 | 17,06 | 16,78 | 16,93 | -1,28% | 780.107,00 |
| 04.11.2024 | 17,00 | 17,45 | 17,00 | 17,15 | 1,06% | 932.994,00 |
| 01.11.2024 | 17,11 | 17,50 | 16,90 | 16,97 | -0,12% | 807.168,00 |
| 31.10.2024 | 17,18 | 17,25 | 16,88 | 16,99 | -1,05% | 1.230.234,00 |
| 30.10.2024 | 17,50 | 17,70 | 17,16 | 17,17 | -2,33% | 699.938,00 |
| 29.10.2024 | 17,75 | 17,87 | 17,55 | 17,58 | -2,28% | 567.927,00 |
| 28.10.2024 | 17,60 | 18,08 | 17,52 | 17,99 | 2,98% | 683.525,00 |
| 25.10.2024 | 18,03 | 18,05 | 17,28 | 17,47 | -2,24% | 879.160,00 |
| 24.10.2024 | 17,86 | 17,94 | 17,69 | 17,87 | 0,34% | 749.775,00 |
| 23.10.2024 | 18,34 | 18,36 | 17,80 | 17,81 | -3,31% | 691.393,00 |
| 22.10.2024 | 18,80 | 18,82 | 18,39 | 18,42 | -2,13% | 807.765,00 |
| 21.10.2024 | 19,05 | 19,07 | 18,72 | 18,82 | -0,84% | 751.047,00 |
| 18.10.2024 | 19,86 | 19,91 | 18,89 | 18,98 | -4,19% | 1.042.536,00 |
| 17.10.2024 | 19,66 | 19,85 | 19,54 | 19,81 | 0,71% | 406.235,00 |
| 16.10.2024 | 19,47 | 19,87 | 19,40 | 19,67 | 1,92% | 567.576,00 |
| 15.10.2024 | 19,34 | 19,89 | 19,27 | 19,30 | -0,26% | 579.358,00 |
| 14.10.2024 | 19,31 | 19,37 | 19,18 | 19,35 | -0,41% | 483.628,00 |
| 11.10.2024 | 19,12 | 19,46 | 19,06 | 19,43 | 1,94% | 375.266,00 |
| 10.10.2024 | 19,29 | 19,29 | 18,90 | 19,06 | -1,80% | 556.426,00 |
| 09.10.2024 | 19,24 | 19,51 | 19,03 | 19,41 | 1,15% | 586.171,00 |
| 08.10.2024 | 19,85 | 19,85 | 19,16 | 19,19 | -3,42% | 670.282,00 |
| 07.10.2024 | 19,75 | 19,89 | 19,54 | 19,87 | 0,05% | 466.809,00 |
| 04.10.2024 | 19,56 | 19,96 | 19,56 | 19,86 | 3,44% | 692.652,00 |
| 03.10.2024 | 18,89 | 19,26 | 18,76 | 19,20 | 0,37% | 661.748,00 |
| 02.10.2024 | 19,57 | 19,87 | 19,11 | 19,13 | -2,94% | 823.801,00 |
| 01.10.2024 | 19,83 | 20,04 | 19,45 | 19,71 | -2,09% | 503.565,00 |
| 30.09.2024 | 20,03 | 20,16 | 19,90 | 20,13 | 0,25% | 476.227,00 |