230,370$
-1,78%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 234,78 | 235,05 | 230,15 | 230,39 | -1,77% | 702.609,00 |
| 25.09.2025 | 235,25 | 236,99 | 233,14 | 234,54 | -0,90% | 439.654,00 |
| 24.09.2025 | 242,36 | 244,82 | 236,01 | 236,67 | -2,18% | 956.068,00 |
| 23.09.2025 | 244,50 | 244,73 | 239,72 | 241,95 | -1,08% | 550.932,00 |
| 22.09.2025 | 242,58 | 246,09 | 242,50 | 244,60 | -0,07% | 574.344,00 |
| 19.09.2025 | 247,36 | 249,15 | 243,38 | 244,77 | -0,76% | 1.334.277,00 |
| 18.09.2025 | 248,30 | 250,69 | 245,68 | 246,64 | -0,12% | 503.029,00 |
| 17.09.2025 | 245,74 | 250,40 | 244,30 | 246,94 | 0,22% | 677.807,00 |
| 16.09.2025 | 250,51 | 251,06 | 240,35 | 246,40 | -1,93% | 1.129.640,00 |
| 15.09.2025 | 252,83 | 255,91 | 250,36 | 251,24 | -0,67% | 647.835,00 |
| 12.09.2025 | 253,23 | 254,22 | 251,43 | 252,94 | -0,10% | 535.872,00 |
| 11.09.2025 | 254,65 | 254,87 | 250,38 | 253,19 | 0,06% | 524.840,00 |
| 10.09.2025 | 256,53 | 259,00 | 251,06 | 253,04 | -1,14% | 760.574,00 |
| 09.09.2025 | 262,19 | 262,93 | 252,81 | 255,96 | -2,26% | 849.527,00 |
| 08.09.2025 | 261,28 | 264,13 | 259,47 | 261,88 | 0,45% | 1.722.886,00 |
| 05.09.2025 | 263,99 | 272,60 | 243,36 | 260,71 | 20,15% | 3.220.484,00 |
| 04.09.2025 | 218,04 | 219,00 | 212,46 | 216,99 | -1,03% | 1.256.638,00 |
| 03.09.2025 | 217,21 | 219,51 | 215,23 | 219,25 | 0,82% | 707.993,00 |
| 02.09.2025 | 214,32 | 217,93 | 214,10 | 217,46 | 0,20% | 631.419,00 |
| 29.08.2025 | 218,15 | 218,60 | 215,00 | 217,02 | -0,77% | 558.312,00 |
| 28.08.2025 | 217,31 | 221,11 | 216,96 | 218,71 | 1,06% | 649.112,00 |
| 27.08.2025 | 213,00 | 216,93 | 212,99 | 216,42 | 2,02% | 570.152,00 |
| 26.08.2025 | 210,17 | 213,85 | 210,17 | 212,14 | 0,37% | 585.061,00 |
| 25.08.2025 | 215,99 | 215,99 | 211,23 | 211,36 | -1,23% | 434.000,00 |
| 22.08.2025 | 210,87 | 215,58 | 210,74 | 213,99 | 0,41% | 515.096,00 |
| 21.08.2025 | 215,10 | 215,43 | 211,07 | 213,11 | -1,41% | 493.490,00 |
| 20.08.2025 | 213,09 | 217,23 | 212,51 | 216,15 | 1,19% | 662.502,00 |
| 19.08.2025 | 216,47 | 217,42 | 212,10 | 213,60 | -0,66% | 647.248,00 |
| 18.08.2025 | 211,76 | 215,12 | 211,36 | 215,01 | 1,69% | 577.059,00 |
| 15.08.2025 | 208,99 | 212,71 | 208,06 | 211,43 | 1,22% | 666.785,00 |
| 14.08.2025 | 208,49 | 210,90 | 207,35 | 208,89 | -0,06% | 589.034,00 |
| 13.08.2025 | 209,26 | 209,93 | 205,63 | 209,01 | 0,55% | 720.257,00 |
| 12.08.2025 | 208,92 | 209,69 | 206,07 | 207,87 | -0,50% | 578.189,00 |
| 11.08.2025 | 211,68 | 215,26 | 208,83 | 208,91 | -2,04% | 691.502,00 |
| 08.08.2025 | 217,59 | 218,09 | 212,80 | 213,27 | -1,91% | 485.888,00 |
| 07.08.2025 | 226,75 | 226,75 | 211,00 | 217,43 | -3,61% | 925.100,00 |
| 06.08.2025 | 223,71 | 225,58 | 221,59 | 225,57 | 1,13% | 425.051,00 |
| 05.08.2025 | 225,76 | 226,95 | 222,97 | 223,06 | -1,38% | 405.735,00 |
| 04.08.2025 | 224,99 | 226,36 | 224,29 | 226,19 | 1,49% | 559.094,00 |
| 01.08.2025 | 223,28 | 224,41 | 218,27 | 222,88 | -1,48% | 530.494,00 |
| 31.07.2025 | 226,90 | 229,12 | 224,99 | 226,22 | 0,24% | 643.196,00 |
| 30.07.2025 | 224,52 | 227,83 | 223,17 | 225,67 | 0,49% | 478.542,00 |
| 29.07.2025 | 227,50 | 229,98 | 222,47 | 224,58 | -1,16% | 650.765,00 |
| 28.07.2025 | 224,10 | 227,38 | 222,15 | 227,21 | 1,71% | 647.006,00 |
| 25.07.2025 | 224,03 | 226,01 | 223,00 | 223,38 | -0,17% | 634.923,00 |
| 24.07.2025 | 223,04 | 226,54 | 222,85 | 223,76 | 0,01% | 577.998,00 |
| 23.07.2025 | 224,69 | 225,91 | 221,45 | 223,73 | 0,25% | 461.519,00 |
| 22.07.2025 | 222,17 | 225,22 | 222,00 | 223,18 | 0,30% | 657.604,00 |
| 21.07.2025 | 221,83 | 225,12 | 219,96 | 222,52 | 0,31% | 690.669,00 |
| 18.07.2025 | 221,55 | 223,55 | 219,32 | 221,84 | 0,31% | 507.494,00 |
| 17.07.2025 | 219,90 | 222,91 | 219,79 | 221,15 | 0,47% | 536.475,00 |
| 16.07.2025 | 220,58 | 221,99 | 219,31 | 220,11 | -0,38% | 534.661,00 |
| 15.07.2025 | 220,25 | 223,00 | 220,00 | 220,96 | -0,55% | 512.458,00 |
| 14.07.2025 | 220,16 | 224,54 | 219,52 | 222,18 | 0,92% | 665.176,00 |
| 11.07.2025 | 224,23 | 224,94 | 219,29 | 220,15 | -2,21% | 611.611,00 |
| 10.07.2025 | 230,31 | 231,04 | 222,26 | 225,13 | -2,65% | 736.465,00 |
| 09.07.2025 | 230,93 | 231,71 | 228,65 | 231,25 | 0,37% | 502.555,00 |
| 08.07.2025 | 234,01 | 235,37 | 228,77 | 230,39 | -1,37% | 873.906,00 |
| 07.07.2025 | 230,57 | 233,59 | 229,32 | 233,59 | 1,39% | 840.516,00 |
| 03.07.2025 | 228,57 | 231,96 | 228,57 | 230,38 | 1,16% | 383.320,00 |
| 02.07.2025 | 230,87 | 232,43 | 224,91 | 227,74 | -1,53% | 867.103,00 |
| 01.07.2025 | 234,43 | 236,08 | 229,96 | 231,29 | -1,77% | 877.679,00 |
| 30.06.2025 | 236,54 | 237,95 | 232,99 | 235,45 | 0,02% | 767.260,00 |
| 27.06.2025 | 234,67 | 236,04 | 231,84 | 235,40 | 0,23% | 2.231.560,00 |
| 26.06.2025 | 237,52 | 237,52 | 232,96 | 234,87 | -0,48% | 853.296,00 |
| 25.06.2025 | 239,08 | 239,96 | 235,24 | 236,01 | -0,61% | 634.892,00 |
| 24.06.2025 | 241,74 | 241,74 | 236,69 | 237,45 | -0,40% | 872.863,00 |
| 23.06.2025 | 237,08 | 240,46 | 234,11 | 238,40 | 0,27% | 1.037.439,00 |
| 20.06.2025 | 246,70 | 247,83 | 235,58 | 237,75 | -3,66% | 1.769.110,00 |
| 18.06.2025 | 250,00 | 251,42 | 246,23 | 246,79 | -0,58% | 858.405,00 |
| 17.06.2025 | 252,16 | 252,88 | 247,23 | 248,24 | -2,11% | 903.689,00 |
| 16.06.2025 | 254,97 | 256,48 | 252,01 | 253,60 | 0,17% | 782.190,00 |
| 13.06.2025 | 248,77 | 254,80 | 247,49 | 253,18 | 1,01% | 832.204,00 |
| 12.06.2025 | 250,75 | 252,40 | 249,77 | 250,64 | -0,04% | 660.699,00 |
| 11.06.2025 | 251,87 | 254,66 | 249,70 | 250,75 | -0,39% | 653.913,00 |
| 10.06.2025 | 256,48 | 257,77 | 248,85 | 251,74 | -2,19% | 857.485,00 |
| 09.06.2025 | 256,70 | 258,70 | 252,79 | 257,37 | 0,63% | 1.042.653,00 |
| 06.06.2025 | 256,45 | 259,00 | 254,81 | 255,77 | -0,15% | 1.577.474,00 |
| 05.06.2025 | 254,44 | 260,28 | 253,93 | 256,15 | 0,85% | 1.585.108,00 |
| 04.06.2025 | 246,95 | 263,20 | 238,60 | 253,98 | 16,41% | 4.539.753,00 |
| 03.06.2025 | 215,79 | 219,29 | 215,01 | 218,18 | 1,37% | 1.420.852,00 |
| 02.06.2025 | 214,59 | 215,81 | 208,85 | 215,24 | 0,10% | 1.025.616,00 |
| 30.05.2025 | 211,00 | 215,27 | 210,76 | 215,02 | 1,75% | 881.265,00 |
| 29.05.2025 | 210,30 | 211,33 | 206,18 | 211,32 | 1,24% | 717.975,00 |
| 28.05.2025 | 209,63 | 210,97 | 208,42 | 208,74 | -0,30% | 631.863,00 |
| 27.05.2025 | 211,75 | 212,43 | 208,87 | 209,36 | -0,28% | 1.244.124,00 |
| 23.05.2025 | 206,87 | 210,54 | 205,55 | 209,94 | 0,93% | 988.750,00 |
| 22.05.2025 | 208,45 | 209,59 | 205,50 | 208,00 | -1,35% | 1.175.511,00 |
| 21.05.2025 | 212,94 | 214,35 | 209,97 | 210,84 | -2,07% | 466.262,00 |
| 20.05.2025 | 214,44 | 215,59 | 211,61 | 215,30 | -0,05% | 510.289,00 |
| 19.05.2025 | 214,79 | 216,36 | 213,81 | 215,41 | -0,75% | 525.586,00 |
| 16.05.2025 | 215,99 | 217,30 | 215,46 | 217,03 | 0,86% | 582.648,00 |
| 15.05.2025 | 215,43 | 215,69 | 212,49 | 215,17 | 0,20% | 723.036,00 |
| 14.05.2025 | 213,93 | 215,95 | 212,78 | 214,75 | 0,12% | 784.431,00 |
| 13.05.2025 | 213,50 | 217,31 | 213,15 | 214,50 | 0,24% | 671.770,00 |
| 12.05.2025 | 217,24 | 218,33 | 210,07 | 213,98 | 0,19% | 757.371,00 |
| 09.05.2025 | 213,89 | 214,63 | 209,47 | 213,57 | 0,07% | 483.907,00 |
| 08.05.2025 | 214,50 | 217,40 | 213,33 | 213,42 | 0,13% | 564.910,00 |
| 07.05.2025 | 211,17 | 214,73 | 210,04 | 213,15 | 0,97% | 623.356,00 |
| 06.05.2025 | 207,41 | 212,31 | 206,33 | 211,10 | 0,34% | 508.309,00 |