17,819$
-1,22%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2023 | 18,33 | 18,33 | 17,78 | 18,04 | 0,33% | 781.599,00 |
| 24.03.2023 | 17,94 | 18,15 | 17,68 | 17,98 | -0,94% | 798.253,00 |
| 23.03.2023 | 18,72 | 18,86 | 17,94 | 18,15 | -2,89% | 1.100.443,00 |
| 22.03.2023 | 19,39 | 19,43 | 18,67 | 18,69 | -3,66% | 993.863,00 |
| 21.03.2023 | 19,51 | 19,82 | 19,23 | 19,40 | 1,73% | 856.498,00 |
| 20.03.2023 | 19,44 | 19,69 | 19,00 | 19,07 | -0,52% | 1.160.754,00 |
| 17.03.2023 | 19,77 | 19,81 | 19,03 | 19,17 | -4,48% | 2.991.854,00 |
| 16.03.2023 | 19,82 | 20,26 | 19,76 | 20,07 | -0,45% | 1.201.512,00 |
| 15.03.2023 | 19,00 | 20,29 | 18,78 | 20,16 | -5,22% | 1.987.744,00 |
| 14.03.2023 | 21,30 | 21,67 | 21,07 | 21,27 | 2,90% | 979.959,00 |
| 13.03.2023 | 21,18 | 21,32 | 20,21 | 20,67 | -4,75% | 1.286.665,00 |
| 10.03.2023 | 21,45 | 21,85 | 21,09 | 21,70 | -0,05% | 970.441,00 |
| 09.03.2023 | 21,96 | 22,16 | 21,71 | 21,71 | -1,99% | 668.576,00 |
| 08.03.2023 | 21,88 | 22,20 | 21,63 | 22,15 | 1,56% | 641.060,00 |
| 07.03.2023 | 21,76 | 22,16 | 21,68 | 21,81 | 0,65% | 503.095,00 |
| 06.03.2023 | 22,02 | 22,02 | 21,57 | 21,67 | -1,23% | 762.041,00 |
| 03.03.2023 | 21,86 | 21,99 | 21,54 | 21,94 | 0,73% | 522.881,00 |
| 02.03.2023 | 21,54 | 21,89 | 21,34 | 21,78 | 1,30% | 625.901,00 |
| 01.03.2023 | 20,89 | 21,58 | 20,89 | 21,50 | 2,19% | 668.243,00 |
| 28.02.2023 | 21,09 | 21,41 | 21,01 | 21,04 | 0,24% | 549.328,00 |
| 27.02.2023 | 21,49 | 21,49 | 20,95 | 20,99 | -1,22% | 388.868,00 |
| 24.02.2023 | 21,11 | 21,36 | 20,95 | 21,25 | -0,70% | 443.420,00 |
| 23.02.2023 | 21,44 | 21,50 | 21,14 | 21,40 | 0,28% | 403.276,00 |
| 22.02.2023 | 21,18 | 21,44 | 21,06 | 21,34 | 1,43% | 423.419,00 |
| 21.02.2023 | 22,03 | 22,10 | 21,02 | 21,04 | -5,95% | 1.000.413,00 |
| 17.02.2023 | 22,13 | 22,40 | 21,98 | 22,37 | 1,36% | 359.614,00 |
| 16.02.2023 | 22,18 | 22,56 | 22,01 | 22,07 | -2,13% | 546.399,00 |
| 15.02.2023 | 22,14 | 22,77 | 21,87 | 22,55 | 1,21% | 558.959,00 |
| 14.02.2023 | 21,93 | 22,56 | 21,81 | 22,28 | 0,63% | 458.990,00 |
| 13.02.2023 | 21,77 | 22,19 | 21,56 | 22,14 | 1,98% | 376.785,00 |
| 10.02.2023 | 21,46 | 21,74 | 21,32 | 21,71 | 0,14% | 463.174,00 |
| 09.02.2023 | 22,21 | 22,45 | 21,66 | 21,68 | -0,87% | 563.230,00 |
| 08.02.2023 | 22,23 | 22,40 | 21,61 | 21,87 | -4,20% | 988.049,00 |
| 07.02.2023 | 22,67 | 22,96 | 22,38 | 22,83 | -0,13% | 506.280,00 |
| 06.02.2023 | 23,19 | 23,34 | 22,78 | 22,86 | -2,47% | 493.278,00 |
| 03.02.2023 | 23,45 | 23,88 | 23,31 | 23,44 | -1,31% | 363.647,00 |
| 02.02.2023 | 23,49 | 24,15 | 23,40 | 23,75 | 1,54% | 475.748,00 |
| 01.02.2023 | 23,10 | 23,57 | 22,74 | 23,39 | 0,95% | 572.763,00 |
| 31.01.2023 | 22,60 | 23,20 | 22,60 | 23,17 | 2,93% | 647.676,00 |
| 30.01.2023 | 22,52 | 22,90 | 22,50 | 22,51 | -1,05% | 346.800,00 |
| 27.01.2023 | 22,81 | 22,87 | 22,63 | 22,75 | -0,22% | 216.141,00 |
| 26.01.2023 | 22,70 | 23,08 | 22,58 | 22,80 | 0,57% | 260.580,00 |
| 25.01.2023 | 22,19 | 22,84 | 22,04 | 22,67 | 1,21% | 314.078,00 |
| 24.01.2023 | 22,76 | 22,76 | 22,29 | 22,40 | -1,75% | 347.146,00 |
| 23.01.2023 | 22,49 | 22,92 | 22,49 | 22,80 | 1,65% | 509.310,00 |
| 20.01.2023 | 21,88 | 22,60 | 21,53 | 22,43 | 2,37% | 511.129,00 |
| 19.01.2023 | 22,02 | 22,03 | 21,68 | 21,91 | -1,35% | 637.214,00 |
| 18.01.2023 | 22,59 | 22,96 | 22,18 | 22,21 | -1,16% | 392.653,00 |
| 17.01.2023 | 22,69 | 22,73 | 22,45 | 22,47 | -0,75% | 314.195,00 |
| 13.01.2023 | 22,21 | 22,76 | 22,18 | 22,64 | 0,49% | 491.215,00 |
| 12.01.2023 | 22,34 | 22,75 | 21,93 | 22,53 | 1,21% | 754.207,00 |
| 11.01.2023 | 22,18 | 22,59 | 22,18 | 22,26 | 0,36% | 1.069.082,00 |
| 10.01.2023 | 22,14 | 22,48 | 21,97 | 22,18 | 0,05% | 477.683,00 |
| 09.01.2023 | 22,53 | 22,67 | 21,93 | 22,17 | -1,29% | 927.248,00 |
| 06.01.2023 | 22,14 | 22,75 | 22,08 | 22,46 | 2,00% | 917.222,00 |
| 05.01.2023 | 21,58 | 22,04 | 21,29 | 22,02 | 0,46% | 655.521,00 |
| 04.01.2023 | 21,48 | 22,14 | 21,28 | 21,92 | 3,45% | 811.618,00 |
| 03.01.2023 | 20,90 | 21,41 | 20,65 | 21,19 | 2,42% | 782.934,00 |
| 30.12.2022 | 20,41 | 20,87 | 20,32 | 20,69 | 0,39% | 675.858,00 |
| 29.12.2022 | 20,26 | 20,77 | 20,21 | 20,61 | 2,79% | 529.381,00 |
| 28.12.2022 | 20,39 | 20,52 | 19,73 | 20,05 | -2,05% | 384.261,00 |
| 27.12.2022 | 20,37 | 20,71 | 20,29 | 20,47 | 0,24% | 371.901,00 |
| 23.12.2022 | 19,92 | 20,51 | 19,87 | 20,42 | 2,56% | 619.508,00 |
| 22.12.2022 | 19,79 | 19,93 | 19,53 | 19,91 | -0,99% | 554.016,00 |
| 21.12.2022 | 20,08 | 20,40 | 20,03 | 20,11 | 2,39% | 528.542,00 |
| 20.12.2022 | 19,72 | 19,90 | 19,42 | 19,64 | -0,81% | 968.442,00 |
| 19.12.2022 | 20,06 | 20,22 | 19,75 | 19,80 | -0,95% | 1.025.489,00 |
| 16.12.2022 | 19,89 | 20,22 | 19,62 | 19,99 | -1,04% | 2.162.892,00 |
| 15.12.2022 | 20,38 | 20,38 | 19,86 | 20,20 | -2,93% | 1.034.787,00 |
| 14.12.2022 | 20,93 | 21,26 | 20,60 | 20,81 | -0,29% | 645.244,00 |
| 13.12.2022 | 21,51 | 21,71 | 20,72 | 20,87 | 1,07% | 853.521,00 |
| 12.12.2022 | 20,90 | 20,98 | 20,62 | 20,65 | -0,58% | 825.606,00 |
| 09.12.2022 | 21,28 | 21,37 | 20,35 | 20,77 | -3,66% | 729.077,00 |
| 08.12.2022 | 21,52 | 22,25 | 21,22 | 21,56 | 0,94% | 1.243.581,00 |
| 07.12.2022 | 20,98 | 21,52 | 20,67 | 21,36 | 1,57% | 757.205,00 |
| 06.12.2022 | 20,79 | 21,06 | 20,53 | 21,03 | 0,81% | 815.602,00 |
| 05.12.2022 | 20,89 | 21,10 | 20,47 | 20,86 | -1,51% | 953.084,00 |
| 02.12.2022 | 20,45 | 21,29 | 20,11 | 21,18 | 2,27% | 1.067.583,00 |
| 01.12.2022 | 20,66 | 21,02 | 20,36 | 20,71 | -0,24% | 1.077.543,00 |
| 30.11.2022 | 20,46 | 20,76 | 20,12 | 20,76 | 2,12% | 1.237.067,00 |
| 29.11.2022 | 20,15 | 20,63 | 20,02 | 20,33 | 1,19% | 751.790,00 |
| 28.11.2022 | 20,08 | 20,55 | 20,01 | 20,09 | -0,45% | 1.000.584,00 |
| 25.11.2022 | 20,00 | 20,35 | 19,91 | 20,18 | 1,00% | 469.238,00 |
| 23.11.2022 | 18,60 | 20,09 | 18,42 | 19,98 | 1,16% | 1.727.660,00 |
| 22.11.2022 | 20,13 | 20,35 | 19,57 | 19,75 | 1,49% | 1.656.283,00 |
| 21.11.2022 | 19,57 | 19,80 | 19,20 | 19,46 | -1,62% | 908.533,00 |
| 18.11.2022 | 19,41 | 20,05 | 19,22 | 19,78 | 5,83% | 1.239.957,00 |
| 17.11.2022 | 18,71 | 18,71 | 18,26 | 18,69 | -1,37% | 883.149,00 |
| 16.11.2022 | 18,73 | 18,95 | 18,14 | 18,95 | -2,37% | 926.686,00 |
| 15.11.2022 | 19,69 | 20,35 | 19,29 | 19,41 | 1,89% | 949.470,00 |
| 14.11.2022 | 18,59 | 19,44 | 18,59 | 19,05 | 0,95% | 663.935,00 |
| 11.11.2022 | 18,30 | 19,13 | 18,30 | 18,87 | 3,51% | 812.697,00 |
| 10.11.2022 | 17,24 | 18,31 | 17,24 | 18,23 | 10,55% | 1.128.761,00 |
| 09.11.2022 | 17,09 | 17,09 | 16,27 | 16,49 | -3,96% | 490.895,00 |
| 08.11.2022 | 17,73 | 17,73 | 16,96 | 17,17 | -2,00% | 527.419,00 |
| 07.11.2022 | 17,35 | 17,63 | 17,05 | 17,52 | 2,04% | 470.645,00 |
| 04.11.2022 | 17,37 | 17,58 | 16,89 | 17,17 | 1,18% | 453.196,00 |
| 03.11.2022 | 16,49 | 17,06 | 16,14 | 16,97 | 1,37% | 670.574,00 |
| 02.11.2022 | 17,54 | 17,66 | 16,73 | 16,74 | -5,26% | 797.873,00 |
| 01.11.2022 | 17,32 | 17,67 | 17,00 | 17,67 | 4,06% | 774.893,00 |