19,810$
0,71%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,66 | 19,85 | 19,54 | 19,81 | 0,71% | 406.041,00 |
| 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% | 465.275,00 |
| 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% | 556.312,00 |
| 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% | 670.057,00 |
| 07.10.2024 | 19,75 | 19,89 | 19,54 | 19,87 | 0,05% | 466.757,00 |
| 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% | 661.745,00 |
| 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% | 503.510,00 |
| 30.09.2024 | 20,03 | 20,16 | 19,90 | 20,13 | 0,25% | 476.227,00 |
| 27.09.2024 | 20,20 | 20,33 | 19,97 | 20,08 | 0,70% | 575.252,00 |
| 26.09.2024 | 19,48 | 20,00 | 19,48 | 19,94 | 4,62% | 579.294,00 |
| 25.09.2024 | 19,84 | 19,90 | 19,03 | 19,06 | -3,88% | 564.611,00 |
| 24.09.2024 | 19,54 | 19,84 | 19,44 | 19,83 | 2,37% | 500.075,00 |
| 23.09.2024 | 19,23 | 19,44 | 19,10 | 19,37 | 0,47% | 620.066,00 |
| 20.09.2024 | 19,40 | 19,59 | 19,22 | 19,28 | -1,28% | 1.577.979,00 |
| 19.09.2024 | 19,97 | 20,09 | 19,48 | 19,53 | -0,20% | 500.516,00 |
| 18.09.2024 | 19,58 | 20,10 | 19,43 | 19,57 | 0,46% | 584.116,00 |
| 17.09.2024 | 19,69 | 19,94 | 19,47 | 19,48 | 0,36% | 582.979,00 |
| 16.09.2024 | 19,58 | 19,77 | 19,19 | 19,41 | -0,41% | 649.248,00 |
| 13.09.2024 | 18,91 | 19,60 | 18,83 | 19,49 | 4,62% | 931.960,00 |
| 12.09.2024 | 19,01 | 19,05 | 18,52 | 18,63 | -2,05% | 948.503,00 |
| 11.09.2024 | 18,88 | 19,11 | 18,61 | 19,02 | -1,14% | 862.297,00 |
| 10.09.2024 | 18,98 | 19,31 | 18,87 | 19,24 | 1,53% | 1.108.375,00 |
| 09.09.2024 | 19,17 | 19,43 | 18,82 | 18,95 | -0,84% | 902.514,00 |
| 06.09.2024 | 19,32 | 19,63 | 19,07 | 19,11 | -1,14% | 973.555,00 |
| 05.09.2024 | 19,84 | 19,86 | 19,24 | 19,33 | -1,93% | 1.228.273,00 |
| 04.09.2024 | 19,90 | 20,11 | 19,46 | 19,71 | -1,30% | 1.439.760,00 |
| 03.09.2024 | 20,59 | 20,93 | 19,84 | 19,97 | -3,62% | 1.491.891,00 |
| 30.08.2024 | 20,72 | 21,06 | 20,42 | 20,72 | 1,02% | 1.473.396,00 |
| 29.08.2024 | 20,10 | 21,26 | 20,01 | 20,51 | 1,43% | 1.648.258,00 |
| 28.08.2024 | 20,83 | 21,09 | 20,19 | 20,22 | -4,62% | 1.454.590,00 |
| 27.08.2024 | 21,22 | 21,31 | 20,92 | 21,20 | -0,70% | 713.484,00 |
| 26.08.2024 | 21,62 | 21,81 | 21,31 | 21,35 | -0,84% | 589.116,00 |
| 23.08.2024 | 21,10 | 21,67 | 20,96 | 21,53 | 2,13% | 747.092,00 |
| 22.08.2024 | 20,99 | 21,14 | 20,85 | 21,08 | -0,28% | 618.514,00 |
| 21.08.2024 | 21,35 | 21,40 | 20,72 | 21,14 | 0,86% | 1.270.072,00 |
| 20.08.2024 | 21,47 | 21,47 | 20,75 | 20,96 | -2,19% | 859.961,00 |
| 19.08.2024 | 21,88 | 22,39 | 21,41 | 21,43 | -4,76% | 1.133.209,00 |
| 16.08.2024 | 22,42 | 22,87 | 22,38 | 22,50 | 0,22% | 542.059,00 |
| 15.08.2024 | 22,48 | 22,64 | 22,33 | 22,45 | 3,79% | 542.514,00 |
| 14.08.2024 | 22,33 | 22,33 | 21,63 | 21,63 | -2,44% | 724.883,00 |
| 13.08.2024 | 22,19 | 22,30 | 21,96 | 22,17 | 1,28% | 501.302,00 |
| 12.08.2024 | 22,05 | 22,18 | 21,78 | 21,89 | -0,32% | 1.342.543,00 |
| 09.08.2024 | 22,33 | 22,33 | 21,62 | 21,96 | -1,57% | 814.722,00 |
| 08.08.2024 | 22,37 | 22,49 | 22,15 | 22,31 | 1,55% | 670.018,00 |
| 07.08.2024 | 22,88 | 22,88 | 21,88 | 21,97 | -2,23% | 539.296,00 |
| 06.08.2024 | 22,43 | 22,75 | 22,20 | 22,47 | 0,45% | 643.031,00 |
| 05.08.2024 | 21,32 | 22,46 | 21,26 | 22,37 | -0,27% | 818.475,00 |
| 02.08.2024 | 22,23 | 22,63 | 21,75 | 22,43 | -1,97% | 865.560,00 |
| 01.08.2024 | 23,99 | 24,12 | 22,75 | 22,88 | -4,86% | 1.025.084,00 |
| 31.07.2024 | 23,78 | 24,33 | 23,56 | 24,05 | 1,78% | 926.852,00 |
| 30.07.2024 | 23,58 | 23,83 | 23,41 | 23,63 | 0,98% | 661.443,00 |
| 29.07.2024 | 23,69 | 23,69 | 23,24 | 23,40 | -0,72% | 450.235,00 |
| 26.07.2024 | 23,27 | 23,73 | 23,18 | 23,57 | 2,48% | 662.112,00 |
| 25.07.2024 | 22,76 | 23,01 | 22,38 | 23,00 | 1,23% | 1.028.892,00 |
| 24.07.2024 | 22,97 | 23,17 | 22,69 | 22,72 | -1,86% | 1.267.263,00 |
| 23.07.2024 | 23,12 | 23,46 | 23,04 | 23,15 | -0,86% | 654.913,00 |
| 22.07.2024 | 23,32 | 23,42 | 22,75 | 23,35 | 1,48% | 668.468,00 |
| 19.07.2024 | 23,41 | 23,56 | 22,95 | 23,01 | -2,87% | 891.178,00 |
| 18.07.2024 | 23,84 | 24,64 | 23,54 | 23,69 | -1,04% | 1.138.634,00 |
| 17.07.2024 | 23,31 | 24,22 | 23,31 | 23,94 | 1,53% | 1.325.324,00 |
| 16.07.2024 | 22,86 | 23,79 | 22,70 | 23,58 | 4,38% | 1.304.381,00 |
| 15.07.2024 | 22,93 | 22,93 | 22,29 | 22,59 | -1,01% | 1.030.127,00 |
| 12.07.2024 | 22,92 | 23,14 | 22,68 | 22,82 | 0,26% | 1.497.839,00 |
| 11.07.2024 | 22,04 | 22,82 | 21,92 | 22,76 | 5,57% | 1.568.615,00 |
| 10.07.2024 | 21,25 | 21,58 | 21,17 | 21,56 | 2,33% | 1.178.544,00 |
| 09.07.2024 | 21,06 | 21,41 | 20,77 | 21,07 | 0,14% | 1.411.862,00 |
| 08.07.2024 | 20,54 | 21,08 | 20,54 | 21,04 | 3,09% | 1.606.998,00 |
| 05.07.2024 | 19,99 | 20,52 | 19,89 | 20,41 | 1,90% | 1.217.333,00 |
| 03.07.2024 | 20,06 | 20,41 | 19,90 | 20,03 | 0,60% | 642.859,00 |
| 02.07.2024 | 19,60 | 20,00 | 19,60 | 19,91 | 1,37% | 1.469.464,00 |
| 01.07.2024 | 20,57 | 20,64 | 19,58 | 19,64 | -3,73% | 1.124.687,00 |
| 28.06.2024 | 20,27 | 20,58 | 20,16 | 20,40 | 0,79% | 5.057.213,00 |
| 27.06.2024 | 20,14 | 20,30 | 19,94 | 20,24 | -0,83% | 1.288.619,00 |
| 26.06.2024 | 20,59 | 21,07 | 20,25 | 20,41 | -1,35% | 1.525.860,00 |
| 25.06.2024 | 20,63 | 20,76 | 20,30 | 20,69 | 0,34% | 1.460.429,00 |
| 24.06.2024 | 20,52 | 20,72 | 20,37 | 20,62 | 0,49% | 1.340.005,00 |
| 21.06.2024 | 20,44 | 20,77 | 20,27 | 20,52 | 0,20% | 9.830.402,00 |
| 20.06.2024 | 20,62 | 20,98 | 20,47 | 20,48 | -0,68% | 1.894.687,00 |
| 18.06.2024 | 21,29 | 21,35 | 20,54 | 20,62 | -3,46% | 1.425.388,00 |
| 17.06.2024 | 21,05 | 21,36 | 20,89 | 21,36 | 1,42% | 1.351.200,00 |
| 14.06.2024 | 21,91 | 22,08 | 21,05 | 21,06 | -5,39% | 1.708.702,00 |
| 13.06.2024 | 22,34 | 22,46 | 22,09 | 22,26 | -0,76% | 1.299.039,00 |
| 12.06.2024 | 22,76 | 23,15 | 22,37 | 22,43 | -0,75% | 1.612.956,00 |
| 11.06.2024 | 22,80 | 22,82 | 22,50 | 22,60 | -1,44% | 1.347.175,00 |
| 10.06.2024 | 22,99 | 23,15 | 22,82 | 22,93 | -0,86% | 1.739.720,00 |
| 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% | 906.064,00 |
| 05.06.2024 | 23,24 | 23,33 | 23,01 | 23,20 | 0,61% | 961.665,00 |
| 04.06.2024 | 23,40 | 23,66 | 22,81 | 23,06 | -2,49% | 1.425.741,00 |
| 03.06.2024 | 23,61 | 23,85 | 23,07 | 23,65 | 1,63% | 2.058.583,00 |
| 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% | 1.314.570,00 |
| 29.05.2024 | 23,83 | 24,22 | 23,37 | 23,41 | -2,05% | 1.218.223,00 |
| 28.05.2024 | 24,35 | 24,60 | 23,85 | 23,90 | -1,89% | 1.473.770,00 |