Guess
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
24,885$ 0,02%
Echtzeit-Aktienkurs Guess
Bid: Ask:

Aktienkurse zur Guess Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.02.2024 24,82 25,32 24,74 24,91 0,12% 1.193.975,00
22.02.2024 24,86 25,16 24,54 24,88 0,85% 1.072.680,00
21.02.2024 24,74 25,13 24,13 24,67 2,83% 1.056.137,00
20.02.2024 24,74 24,86 23,77 23,99 -4,08% 1.482.148,00
16.02.2024 23,99 25,14 23,83 25,01 3,86% 1.654.566,00
15.02.2024 23,54 24,21 23,50 24,08 3,13% 794.362,00
14.02.2024 23,61 23,61 23,15 23,35 0,52% 418.775,00
13.02.2024 23,04 23,31 22,64 23,23 -2,11% 733.932,00
12.02.2024 23,36 23,94 23,36 23,73 1,58% 707.401,00
09.02.2024 22,96 23,36 22,89 23,36 1,43% 408.656,00
08.02.2024 22,89 23,24 22,69 23,03 1,41% 477.620,00
07.02.2024 22,57 22,80 22,34 22,71 0,04% 798.369,00
06.02.2024 22,62 22,98 22,43 22,70 0,40% 570.369,00
05.02.2024 22,52 22,73 22,44 22,61 -1,09% 432.057,00
02.02.2024 22,73 23,14 22,57 22,86 -1,17% 394.053,00
01.02.2024 22,51 23,21 22,32 23,13 3,54% 1.276.689,00
31.01.2024 23,24 23,34 22,31 22,34 -4,37% 1.125.882,00
30.01.2024 23,02 23,50 23,02 23,36 0,82% 540.435,00
29.01.2024 23,14 23,21 22,68 23,17 0,39% 621.769,00
26.01.2024 22,91 23,09 22,75 23,08 1,50% 496.519,00
25.01.2024 22,86 22,98 22,66 22,74 0,84% 580.285,00
24.01.2024 22,95 22,97 22,54 22,55 -0,53% 616.858,00
23.01.2024 23,29 23,40 22,65 22,67 -1,22% 983.135,00
22.01.2024 22,68 23,11 22,68 22,95 1,73% 512.151,00
19.01.2024 22,42 22,59 22,13 22,56 0,89% 599.516,00
18.01.2024 22,51 22,53 22,12 22,36 -0,09% 1.160.984,00
17.01.2024 22,51 22,75 22,32 22,38 -1,54% 913.448,00
16.01.2024 22,53 22,74 22,35 22,73 -0,22% 560.850,00
12.01.2024 23,29 23,29 22,59 22,78 -0,48% 479.098,00
11.01.2024 22,61 22,99 22,40 22,89 0,62% 615.883,00
10.01.2024 22,82 23,10 22,72 22,75 -0,13% 556.163,00
09.01.2024 22,84 22,91 22,50 22,78 -2,15% 860.956,00
08.01.2024 23,05 23,65 22,91 23,28 1,00% 1.476.322,00
05.01.2024 22,72 23,14 22,72 23,05 1,50% 697.447,00
04.01.2024 22,51 22,89 21,99 22,71 -2,28% 1.224.505,00
03.01.2024 23,50 23,67 23,17 23,24 -2,80% 804.221,00
02.01.2024 22,99 23,92 22,80 23,91 3,69% 820.313,00
29.12.2023 23,41 23,54 23,04 23,06 -1,45% 595.007,00
28.12.2023 23,56 23,72 23,38 23,40 -1,06% 526.709,00
27.12.2023 23,63 23,87 23,38 23,65 -1,29% 762.963,00
26.12.2023 24,33 24,43 23,95 23,96 -0,91% 753.897,00
22.12.2023 23,36 24,27 23,31 24,18 2,28% 808.366,00
21.12.2023 24,18 24,19 23,31 23,64 -1,21% 1.377.410,00
20.12.2023 23,88 24,60 23,88 23,93 -0,13% 1.036.935,00
19.12.2023 23,51 24,06 23,46 23,96 2,31% 744.895,00
18.12.2023 23,48 23,57 23,22 23,42 0,56% 620.720,00
15.12.2023 23,83 23,83 23,17 23,29 -1,52% 2.269.179,00
14.12.2023 23,18 23,67 22,82 23,65 4,55% 1.962.358,00
13.12.2023 22,27 22,63 21,83 22,62 1,62% 830.180,00
12.12.2023 22,37 22,43 22,11 22,26 -0,85% 530.960,00
11.12.2023 22,23 22,61 22,18 22,45 1,72% 712.330,00
08.12.2023 21,92 22,14 21,81 22,07 0,36% 941.673,00
07.12.2023 21,92 22,17 21,84 21,99 0,83% 682.526,00
06.12.2023 21,64 21,99 21,58 21,81 0,65% 1.614.020,00
05.12.2023 22,02 22,17 21,64 21,67 -3,35% 644.467,00
04.12.2023 22,72 23,16 22,36 22,42 -1,75% 1.113.472,00
01.12.2023 21,98 22,94 21,86 22,82 3,63% 1.252.019,00
30.11.2023 22,00 22,17 21,55 22,02 0,09% 897.136,00
29.11.2023 22,05 22,41 21,91 22,00 1,57% 830.866,00
28.11.2023 21,54 21,82 21,17 21,66 0,19% 853.628,00
27.11.2023 21,28 21,66 20,78 21,62 1,55% 1.107.400,00
24.11.2023 21,01 21,54 20,91 21,29 2,31% 623.212,00
22.11.2023 20,97 21,90 20,43 20,81 -12,27% 4.878.456,00
21.11.2023 23,90 24,21 23,67 23,72 -1,74% 1.623.212,00
20.11.2023 23,84 24,25 23,72 24,14 0,96% 1.207.249,00
17.11.2023 23,81 24,04 23,44 23,91 4,41% 1.051.594,00
16.11.2023 23,71 23,74 22,58 22,90 -4,58% 809.693,00
15.11.2023 23,71 24,26 23,47 24,00 2,65% 1.718.398,00
14.11.2023 22,77 23,60 22,77 23,38 5,94% 838.921,00
13.11.2023 22,40 22,40 21,80 22,07 -2,22% 683.312,00
10.11.2023 22,33 22,58 21,95 22,57 1,85% 701.841,00
09.11.2023 22,85 22,85 21,94 22,16 -2,34% 540.357,00
08.11.2023 23,03 23,09 22,68 22,69 -1,26% 512.574,00
07.11.2023 22,92 23,06 22,79 22,98 -0,30% 673.781,00
06.11.2023 23,45 23,61 22,96 23,05 -1,83% 616.883,00
03.11.2023 23,23 23,73 23,16 23,48 4,68% 1.002.996,00
02.11.2023 21,71 22,51 21,71 22,43 3,65% 757.500,00
01.11.2023 21,60 21,71 21,11 21,64 0,65% 693.015,00
31.10.2023 21,34 21,63 21,26 21,50 0,61% 472.211,00
30.10.2023 21,35 21,58 21,13 21,37 1,23% 496.433,00
27.10.2023 21,50 21,60 20,95 21,11 -1,95% 721.383,00
26.10.2023 21,52 21,76 21,16 21,53 0,00% 737.700,00
25.10.2023 21,55 21,73 21,50 21,53 -0,83% 545.587,00
24.10.2023 21,80 22,05 21,69 21,71 0,84% 630.981,00
23.10.2023 21,81 21,93 21,48 21,53 -1,82% 777.444,00
20.10.2023 22,22 22,28 21,93 21,93 -1,22% 757.563,00
19.10.2023 22,56 22,70 22,13 22,20 -1,20% 748.970,00
18.10.2023 22,34 22,60 22,12 22,47 -0,35% 859.072,00
17.10.2023 21,93 22,90 21,93 22,55 2,36% 928.946,00
16.10.2023 21,47 22,11 21,44 22,03 3,96% 933.785,00
13.10.2023 21,48 21,48 21,00 21,19 -1,12% 893.597,00
12.10.2023 22,31 22,33 21,13 21,43 -3,77% 1.230.729,00
11.10.2023 21,88 22,28 21,85 22,27 2,16% 860.157,00
10.10.2023 21,31 22,02 21,31 21,80 2,98% 1.168.971,00
09.10.2023 20,66 21,41 20,56 21,17 1,97% 865.921,00
06.10.2023 20,55 20,96 20,41 20,76 0,48% 625.489,00
05.10.2023 20,89 20,98 20,53 20,66 -1,53% 657.301,00
04.10.2023 20,80 21,31 20,63 20,98 1,40% 1.642.286,00
03.10.2023 21,04 21,07 20,38 20,69 -1,43% 1.043.974,00
02.10.2023 21,50 21,64 20,80 20,99 -3,00% 1.158.555,00