Guess ? Inc.
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
22,231$ -0,89%
Echtzeit-Aktienkurs Guess ? Inc.
Bid: Ask:

Aktienkurse zur Guess ? Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.06.2024 22,41 22,41 22,19 22,22 -0,94% -
12.06.2024 22,76 23,15 22,37 22,43 -0,75% 1.613.028,00
11.06.2024 22,80 22,82 22,50 22,60 -1,44% 1.347.285,00
10.06.2024 22,99 23,15 22,82 22,93 -0,86% 1.740.407,00
07.06.2024 23,22 23,45 22,99 23,13 -1,24% 1.037.217,00
06.06.2024 23,34 23,59 22,91 23,42 0,95% 906.492,00
05.06.2024 23,24 23,33 23,01 23,20 0,61% 961.976,00
04.06.2024 23,40 23,66 22,81 23,06 -2,49% 1.425.945,00
03.06.2024 23,61 23,85 23,07 23,65 1,63% 2.058.680,00
31.05.2024 23,13 23,81 22,28 23,27 -0,51% 1.850.956,00
30.05.2024 23,63 23,95 23,30 23,39 -0,09% 1.325.631,00
29.05.2024 23,83 24,22 23,37 23,41 -2,05% 1.218.369,00
28.05.2024 24,35 24,60 23,85 23,90 -1,89% 1.473.780,00
24.05.2024 23,86 24,63 23,82 24,36 2,78% 1.078.199,00
23.05.2024 24,11 24,32 23,61 23,70 -4,32% 1.385.625,00
22.05.2024 25,23 25,31 24,59 24,77 -2,36% 1.206.984,00
21.05.2024 26,40 26,42 25,36 25,37 -4,01% 1.102.853,00
20.05.2024 26,21 26,55 26,17 26,43 0,72% 1.449.905,00
17.05.2024 26,45 26,49 26,10 26,24 -0,61% 960.781,00
16.05.2024 26,70 26,82 26,31 26,40 -1,01% 694.117,00
15.05.2024 27,28 27,30 26,66 26,67 -1,70% 790.262,00
14.05.2024 27,06 27,41 26,79 27,13 1,46% 851.370,00
13.05.2024 26,64 27,39 26,52 26,74 1,29% 768.164,00
10.05.2024 27,06 27,16 26,25 26,40 -1,79% 748.338,00
09.05.2024 26,72 26,97 26,37 26,88 1,17% 2.192.371,00
08.05.2024 26,41 26,70 26,23 26,57 -0,49% 874.856,00
07.05.2024 27,25 27,39 26,69 26,70 -1,77% 727.288,00
06.05.2024 26,95 27,23 26,95 27,18 1,76% 714.019,00
03.05.2024 27,00 27,16 26,50 26,71 1,67% 963.795,00
02.05.2024 26,42 26,60 26,10 26,27 1,16% 671.945,00
01.05.2024 26,63 26,86 25,97 25,97 -3,02% 867.671,00
30.04.2024 26,51 27,22 26,41 26,78 -0,07% 1.771.837,00
29.04.2024 26,43 26,84 26,34 26,80 2,17% 796.022,00
26.04.2024 25,68 26,37 25,68 26,23 2,14% 859.178,00
25.04.2024 25,58 25,81 25,45 25,68 -1,00% 546.969,00
24.04.2024 26,54 26,56 25,92 25,94 -2,00% 851.606,00
23.04.2024 25,84 26,51 25,83 26,47 2,76% 1.129.523,00
22.04.2024 25,80 26,00 25,49 25,76 0,27% 2.460.455,00
19.04.2024 25,38 25,77 25,37 25,69 0,51% 890.531,00
18.04.2024 25,48 25,90 25,33 25,56 0,20% 935.758,00
17.04.2024 25,51 25,85 25,28 25,51 0,87% 1.735.751,00
16.04.2024 24,99 25,42 24,45 25,29 -8,20% 3.943.806,00
15.04.2024 27,80 27,90 27,35 27,55 -0,14% 2.039.987,00
12.04.2024 28,03 28,34 27,26 27,59 -1,78% 2.053.562,00
11.04.2024 28,79 28,84 27,88 28,09 -1,78% 1.959.777,00
10.04.2024 28,75 29,23 28,47 28,60 -3,61% 1.564.964,00
09.04.2024 30,45 30,78 29,27 29,67 -2,43% 2.070.107,00
08.04.2024 30,82 30,98 30,37 30,41 0,07% 969.025,00
05.04.2024 30,85 31,04 30,00 30,39 -1,90% 1.327.399,00
04.04.2024 31,96 32,08 30,71 30,98 -1,37% 1.704.621,00
03.04.2024 31,68 32,04 31,14 31,41 0,83% 1.335.028,00
02.04.2024 32,08 32,49 31,13 31,15 -6,74% 1.975.147,00
01.04.2024 32,93 33,50 32,45 33,40 6,13% 2.650.099,00
28.03.2024 31,24 32,52 31,10 31,47 0,87% 1.653.804,00
27.03.2024 30,63 31,26 30,59 31,20 2,70% 1.232.592,00
26.03.2024 29,67 30,46 29,42 30,38 2,50% 2.124.659,00
25.03.2024 30,29 30,60 29,59 29,64 -3,11% 1.844.099,00
22.03.2024 31,14 31,36 30,10 30,59 -2,33% 2.370.199,00
21.03.2024 31,00 32,22 30,56 31,32 20,69% 7.035.850,00
20.03.2024 24,95 26,26 24,95 25,95 3,14% 1.724.390,00
19.03.2024 24,88 25,37 24,80 25,16 0,52% 1.641.287,00
18.03.2024 25,06 25,20 24,58 25,03 -0,16% 965.403,00
15.03.2024 25,27 25,61 24,96 25,07 -1,18% 1.096.347,00
14.03.2024 25,55 25,70 25,30 25,37 -1,09% 993.677,00
13.03.2024 25,22 25,66 25,22 25,65 1,14% 845.113,00
12.03.2024 25,51 25,70 25,20 25,36 -0,31% 1.442.085,00
11.03.2024 25,56 25,61 25,27 25,44 -0,86% 1.680.940,00
08.03.2024 26,08 26,15 25,45 25,66 -0,58% 570.844,00
07.03.2024 26,15 26,20 25,77 25,81 -0,27% 639.846,00
06.03.2024 26,01 26,01 25,47 25,88 -0,04% 473.153,00
05.03.2024 25,40 26,02 25,32 25,89 1,21% 559.179,00
04.03.2024 25,50 25,95 25,50 25,58 0,95% 770.470,00
01.03.2024 25,42 25,68 25,11 25,34 -0,16% 632.319,00
29.02.2024 25,26 25,43 24,99 25,38 1,48% 598.057,00
28.02.2024 25,33 25,45 25,01 25,01 -2,80% 652.357,00
27.02.2024 25,55 26,13 25,55 25,73 1,66% 966.126,00
26.02.2024 24,89 25,46 24,79 25,31 1,61% 1.130.508,00
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