23,590$
2,57%
Echtzeit-Aktienkurs Guess
Bid:
Ask:
Aktienkurse zur Guess Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,27 | 23,73 | 23,18 | 23,57 | 2,48% | 662.110,00 |
| 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 |
| 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% | 1.385.622,00 |
| 22.05.2024 | 25,23 | 25,31 | 24,59 | 24,77 | -2,36% | 1.206.783,00 |
| 21.05.2024 | 26,40 | 26,42 | 25,36 | 25,37 | -4,01% | 1.102.669,00 |
| 20.05.2024 | 26,21 | 26,55 | 26,17 | 26,43 | 0,72% | 1.449.825,00 |
| 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% | 692.924,00 |
| 15.05.2024 | 27,28 | 27,30 | 26,66 | 26,67 | -1,70% | 790.227,00 |
| 14.05.2024 | 27,06 | 27,41 | 26,79 | 27,13 | 1,46% | 851.187,00 |
| 13.05.2024 | 26,64 | 27,39 | 26,52 | 26,74 | 1,29% | 766.842,00 |
| 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% | 2.190.849,00 |
| 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% | 727.114,00 |
| 06.05.2024 | 26,95 | 27,23 | 26,95 | 27,18 | 1,76% | 712.108,00 |
| 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% | 671.743,00 |
| 01.05.2024 | 26,63 | 26,86 | 25,97 | 25,97 | -3,02% | 867.550,00 |
| 30.04.2024 | 26,51 | 27,22 | 26,41 | 26,78 | -0,07% | 1.771.377,00 |
| 29.04.2024 | 26,43 | 26,84 | 26,34 | 26,80 | 2,17% | 795.420,00 |
| 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% | 545.475,00 |
| 24.04.2024 | 26,54 | 26,56 | 25,92 | 25,94 | -2,00% | 851.566,00 |
| 23.04.2024 | 25,84 | 26,51 | 25,83 | 26,47 | 2,76% | 1.127.775,00 |
| 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 |