25,565$
0,22%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.728.757,00 |
| 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 |
| 28.11.2023 | 21,54 | 21,82 | 21,17 | 21,66 | 0,19% | 852.800,00 |
| 27.11.2023 | 21,28 | 21,66 | 20,78 | 21,62 | 1,55% | 1.107.241,00 |
| 24.11.2023 | 21,01 | 21,54 | 20,91 | 21,29 | 2,31% | 623.212,00 |