Guess ? Inc.
[WKN: 902204 | ISIN: US4016171054]
Aktienkurse
26,490$ 2,83%
Echtzeit-Aktienkurs Guess ? Inc.
Bid: Ask:

Aktienkurse zur Guess ? Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 25,87 26,50 25,83 26,49 2,83% 163.311,00
22.04.2024 25,80 26,00 25,49 25,76 0,27% 2.460.422,00
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% 935.296,00
17.04.2024 25,51 25,85 25,28 25,51 0,87% 1.728.757,00
16.04.2024 24,99 25,42 24,45 25,29 -8,20% 3.749.350,00
15.04.2024 27,80 27,90 27,35 27,55 -0,14% 2.028.654,00
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% 1.954.864,00
10.04.2024 28,75 29,23 28,47 28,60 -3,61% 1.492.688,00
09.04.2024 30,45 30,78 29,27 29,67 -2,43% 2.066.973,00
08.04.2024 30,82 30,98 30,37 30,41 0,07% 969.020,00
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% 1.700.855,00
03.04.2024 31,68 32,04 31,14 31,41 0,83% 1.334.671,00
02.04.2024 32,08 32,49 31,13 31,15 -6,74% 1.973.352,00
01.04.2024 32,93 33,50 32,45 33,40 6,13% 2.637.549,00
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% 1.196.320,00
26.03.2024 29,67 30,46 29,42 30,38 2,50% 2.124.531,00
25.03.2024 30,29 30,60 29,59 29,64 -3,11% 1.842.539,00
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% 7.030.733,00
20.03.2024 24,95 26,26 24,95 25,95 3,14% 1.585.765,00
19.03.2024 24,88 25,37 24,80 25,16 0,52% 1.467.187,00
18.03.2024 25,06 25,20 24,58 25,03 -0,16% 961.149,00
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% 993.676,00
13.03.2024 25,22 25,66 25,22 25,65 1,14% 844.650,00
12.03.2024 25,51 25,70 25,20 25,36 -0,31% 978.110,00
11.03.2024 25,56 25,61 25,27 25,44 -0,86% 1.436.344,00
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% 639.214,00
06.03.2024 26,01 26,01 25,47 25,88 -0,04% 473.148,00
05.03.2024 25,40 26,02 25,32 25,89 1,21% 559.106,00
04.03.2024 25,50 25,95 25,50 25,58 0,95% 770.468,00
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% 598.052,00
28.02.2024 25,33 25,45 25,01 25,01 -2,80% 652.345,00
27.02.2024 25,55 26,13 25,55 25,73 1,66% 966.110,00
26.02.2024 24,89 25,46 24,79 25,31 1,61% 1.130.372,00
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% 1.072.639,00
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% 1.481.523,00
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% 788.820,00
14.02.2024 23,61 23,61 23,15 23,35 0,52% 418.774,00
13.02.2024 23,04 23,31 22,64 23,23 -2,11% 733.884,00
12.02.2024 23,36 23,94 23,36 23,73 1,58% 705.855,00
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% 477.575,00
07.02.2024 22,57 22,80 22,34 22,71 0,04% 798.368,00
06.02.2024 22,62 22,98 22,43 22,70 0,40% 570.360,00
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% 1.276.663,00
31.01.2024 23,24 23,34 22,31 22,34 -4,37% 1.125.204,00
30.01.2024 23,02 23,50 23,02 23,36 0,82% 539.708,00
29.01.2024 23,14 23,21 22,68 23,17 0,39% 621.715,00
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% 580.124,00
24.01.2024 22,95 22,97 22,54 22,55 -0,53% 615.945,00
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% 1.160.948,00
17.01.2024 22,51 22,75 22,32 22,38 -1,54% 913.436,00
16.01.2024 22,53 22,74 22,35 22,73 -0,22% 560.840,00
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% 615.866,00
10.01.2024 22,82 23,10 22,72 22,75 -0,13% 555.613,00
09.01.2024 22,84 22,91 22,50 22,78 -2,15% 860.882,00
08.01.2024 23,05 23,65 22,91 23,28 1,00% 1.476.276,00
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% 1.224.461,00
03.01.2024 23,50 23,67 23,17 23,24 -2,80% 803.543,00
02.01.2024 22,99 23,92 22,80 23,91 3,69% 820.166,00
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% 524.644,00
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% 753.883,00
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% 1.376.778,00
20.12.2023 23,88 24,60 23,88 23,93 -0,13% 1.036.922,00
19.12.2023 23,51 24,06 23,46 23,96 2,31% 744.211,00
18.12.2023 23,48 23,57 23,22 23,42 0,56% 620.520,00
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% 1.962.258,00
13.12.2023 22,27 22,63 21,83 22,62 1,62% 829.721,00
12.12.2023 22,37 22,43 22,11 22,26 -0,85% 530.304,00
11.12.2023 22,23 22,61 22,18 22,45 1,72% 709.521,00
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% 681.115,00
06.12.2023 21,64 21,99 21,58 21,81 0,65% 1.612.674,00
05.12.2023 22,02 22,17 21,64 21,67 -3,35% 642.657,00
04.12.2023 22,72 23,16 22,36 22,42 -1,75% 1.112.909,00
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% 896.779,00
29.11.2023 22,05 22,41 21,91 22,00 1,57% 828.927,00