204,730$
-4,88%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 215,35 | 215,81 | 208,85 | 215,24 | 0,10% | 1.039.326,00 |
| 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 |
| 05.05.2025 | 208,33 | 212,47 | 208,13 | 210,39 | 0,33% | 344.623,00 |
| 02.05.2025 | 206,63 | 210,20 | 206,02 | 209,69 | 2,48% | 381.410,00 |
| 01.05.2025 | 207,00 | 208,26 | 204,38 | 204,61 | -0,08% | 453.369,00 |
| 30.04.2025 | 202,36 | 204,84 | 198,35 | 204,77 | -0,09% | 486.152,00 |
| 29.04.2025 | 200,00 | 206,00 | 199,54 | 204,95 | 2,70% | 750.695,00 |
| 28.04.2025 | 199,47 | 200,93 | 196,48 | 199,57 | 1,08% | 634.274,00 |
| 25.04.2025 | 199,51 | 201,34 | 195,98 | 197,44 | -1,24% | 799.546,00 |
| 24.04.2025 | 195,69 | 201,51 | 193,95 | 199,92 | 3,11% | 867.825,00 |
| 23.04.2025 | 197,12 | 199,62 | 193,13 | 193,89 | 2,18% | 525.214,00 |
| 22.04.2025 | 185,25 | 190,55 | 184,18 | 189,75 | 3,55% | 632.642,00 |
| 21.04.2025 | 190,27 | 190,27 | 181,00 | 183,24 | -4,23% | 656.543,00 |
| 17.04.2025 | 191,98 | 193,41 | 190,10 | 191,33 | -0,37% | 482.783,00 |
| 16.04.2025 | 191,61 | 194,65 | 189,38 | 192,05 | -0,82% | 711.763,00 |
| 15.04.2025 | 191,60 | 194,53 | 191,60 | 193,63 | 0,76% | 623.959,00 |
| 14.04.2025 | 194,33 | 194,90 | 190,01 | 192,17 | 0,76% | 421.833,00 |
| 11.04.2025 | 187,33 | 192,15 | 185,00 | 190,72 | 1,67% | 602.991,00 |
| 10.04.2025 | 185,43 | 190,57 | 181,43 | 187,59 | -0,66% | 737.972,00 |
| 09.04.2025 | 171,02 | 190,00 | 171,02 | 188,83 | 9,32% | 1.176.350,00 |
| 08.04.2025 | 181,47 | 183,49 | 169,97 | 172,73 | -1,50% | 924.139,00 |
| 07.04.2025 | 168,63 | 182,10 | 165,08 | 175,36 | 0,64% | 1.376.574,00 |
| 04.04.2025 | 178,63 | 180,67 | 172,34 | 174,25 | -5,39% | 864.631,00 |
| 03.04.2025 | 183,49 | 186,02 | 179,26 | 184,17 | -4,30% | 977.723,00 |
| 02.04.2025 | 188,02 | 195,16 | 187,42 | 192,45 | 0,99% | 562.754,00 |
| 01.04.2025 | 187,43 | 190,74 | 185,72 | 190,56 | 1,71% | 609.803,00 |
| 31.03.2025 | 184,68 | 188,24 | 180,51 | 187,36 | -0,06% | 907.510,00 |
| 28.03.2025 | 190,74 | 191,37 | 185,97 | 187,47 | -2,12% | 667.194,00 |
| 27.03.2025 | 192,03 | 193,04 | 188,70 | 191,53 | -1,05% | 616.480,00 |
| 26.03.2025 | 198,19 | 199,00 | 192,17 | 193,57 | -2,37% | 642.356,00 |
| 25.03.2025 | 198,99 | 201,00 | 197,37 | 198,27 | 0,42% | 659.039,00 |
| 24.03.2025 | 194,00 | 197,85 | 193,59 | 197,45 | 3,09% | 752.777,00 |
| 21.03.2025 | 191,71 | 193,01 | 189,99 | 191,54 | -0,99% | 1.448.282,00 |
| 20.03.2025 | 194,16 | 196,28 | 192,77 | 193,46 | -1,43% | 948.323,00 |
| 19.03.2025 | 188,62 | 199,56 | 188,62 | 196,26 | 2,57% | 947.801,00 |
| 18.03.2025 | 190,72 | 191,68 | 187,30 | 191,35 | -0,08% | 1.171.583,00 |
| 17.03.2025 | 184,57 | 192,11 | 184,57 | 191,51 | 3,05% | 1.131.981,00 |
| 14.03.2025 | 177,32 | 186,52 | 177,32 | 185,84 | 5,58% | 1.378.598,00 |
| 13.03.2025 | 175,03 | 177,00 | 170,88 | 176,01 | -0,22% | 1.255.382,00 |
| 12.03.2025 | 176,80 | 178,46 | 173,13 | 176,39 | 2,07% | 1.144.432,00 |
| 11.03.2025 | 167,02 | 175,49 | 166,72 | 172,82 | 3,65% | 1.762.337,00 |
| 10.03.2025 | 170,05 | 172,62 | 165,95 | 166,74 | -3,75% | 1.851.755,00 |
| 07.03.2025 | 190,52 | 192,40 | 170,93 | 173,24 | -7,35% | 2.461.454,00 |
| 06.03.2025 | 194,61 | 196,71 | 186,04 | 186,98 | -5,28% | 1.488.887,00 |
| 05.03.2025 | 194,52 | 198,50 | 193,00 | 197,41 | 1,29% | 727.746,00 |
| 04.03.2025 | 192,32 | 197,80 | 187,96 | 194,89 | -0,72% | 892.963,00 |
| 03.03.2025 | 202,36 | 203,62 | 195,90 | 196,31 | -2,49% | 845.049,00 |
| 28.02.2025 | 197,87 | 202,49 | 197,86 | 201,32 | 1,30% | 1.415.235,00 |
| 27.02.2025 | 201,94 | 204,47 | 198,43 | 198,74 | -0,99% | 874.096,00 |
| 26.02.2025 | 199,26 | 203,44 | 199,26 | 200,72 | 0,58% | 826.450,00 |
| 25.02.2025 | 200,42 | 201,58 | 196,45 | 199,56 | -1,10% | 843.760,00 |
| 24.02.2025 | 204,18 | 204,18 | 198,29 | 201,77 | -0,95% | 1.128.135,00 |
| 21.02.2025 | 209,73 | 209,75 | 203,48 | 203,71 | -2,91% | 651.496,00 |
| 20.02.2025 | 212,60 | 213,04 | 206,29 | 209,82 | -1,63% | 1.016.949,00 |
| 19.02.2025 | 215,94 | 215,94 | 210,52 | 213,29 | -0,97% | 944.334,00 |
| 18.02.2025 | 213,25 | 215,42 | 212,04 | 215,38 | 1,52% | 718.058,00 |
| 14.02.2025 | 215,78 | 216,48 | 211,99 | 212,15 | -2,07% | 880.128,00 |
| 13.02.2025 | 214,96 | 217,15 | 214,96 | 216,64 | 0,45% | 765.120,00 |
| 12.02.2025 | 212,45 | 216,45 | 212,45 | 215,66 | 0,57% | 802.271,00 |
| 11.02.2025 | 217,15 | 219,49 | 213,63 | 214,44 | -1,69% | 1.046.920,00 |
| 10.02.2025 | 213,89 | 219,59 | 213,88 | 218,12 | 2,15% | 841.095,00 |
| 07.02.2025 | 218,47 | 219,22 | 212,85 | 213,53 | -1,90% | 871.741,00 |
| 06.02.2025 | 218,74 | 219,49 | 216,26 | 217,67 | -0,25% | 773.842,00 |
| 05.02.2025 | 217,75 | 218,60 | 214,92 | 218,22 | 0,63% | 838.613,00 |
| 04.02.2025 | 213,71 | 218,01 | 213,62 | 216,85 | 1,96% | 927.086,00 |
| 03.02.2025 | 206,04 | 214,28 | 206,04 | 212,68 | 0,67% | 849.641,00 |
| 31.01.2025 | 212,82 | 215,46 | 210,52 | 211,27 | -0,12% | 1.082.483,00 |
| 30.01.2025 | 207,15 | 212,25 | 206,30 | 211,53 | 2,02% | 1.054.504,00 |
| 29.01.2025 | 207,12 | 208,78 | 203,70 | 207,34 | 0,11% | 1.265.184,00 |
| 28.01.2025 | 204,31 | 208,87 | 200,99 | 207,12 | 2,13% | 1.254.236,00 |
| 27.01.2025 | 202,50 | 207,79 | 200,13 | 202,80 | -1,53% | 1.696.455,00 |
| 24.01.2025 | 205,00 | 210,62 | 205,00 | 205,96 | 0,66% | 13.926.136,00 |
| 23.01.2025 | 194,12 | 212,00 | 192,52 | 204,60 | 11,50% | 3.526.362,00 |
| 22.01.2025 | 182,80 | 185,00 | 182,32 | 183,49 | 1,10% | 560.045,00 |
| 21.01.2025 | 180,00 | 183,11 | 179,63 | 181,49 | 1,63% | 647.770,00 |
| 17.01.2025 | 181,06 | 181,06 | 178,37 | 178,58 | -0,66% | 692.719,00 |
| 16.01.2025 | 175,34 | 180,87 | 174,73 | 179,76 | 3,03% | 983.573,00 |
| 15.01.2025 | 174,44 | 176,27 | 173,84 | 174,47 | 1,45% | 670.944,00 |
| 14.01.2025 | 171,23 | 172,98 | 169,79 | 171,97 | 1,45% | 958.437,00 |
| 13.01.2025 | 169,78 | 170,54 | 167,62 | 169,52 | -0,88% | 697.406,00 |
| 10.01.2025 | 170,13 | 172,18 | 168,95 | 171,03 | -0,35% | 561.714,00 |
| 08.01.2025 | 171,43 | 172,07 | 169,63 | 171,63 | 0,32% | 534.614,00 |
| 07.01.2025 | 171,20 | 171,20 | 168,22 | 171,09 | 0,38% | 676.048,00 |