148,030$
2,37%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 146,26 | 148,36 | 146,09 | 148,01 | 2,36% | 894.451,00 |
| 25.07.2024 | 144,56 | 147,70 | 142,46 | 144,60 | 0,27% | 737.052,00 |
| 24.07.2024 | 144,52 | 146,28 | 143,71 | 144,21 | -1,17% | 635.275,00 |
| 23.07.2024 | 145,28 | 146,96 | 144,12 | 145,91 | 0,91% | 540.716,00 |
| 22.07.2024 | 143,79 | 145,35 | 143,09 | 144,59 | 2,14% | 874.550,00 |
| 19.07.2024 | 139,12 | 141,59 | 138,42 | 141,56 | 0,98% | 603.310,00 |
| 18.07.2024 | 140,99 | 141,77 | 138,30 | 140,18 | -0,42% | 653.388,00 |
| 17.07.2024 | 140,09 | 143,43 | 139,55 | 140,77 | -0,96% | 654.507,00 |
| 16.07.2024 | 141,87 | 143,60 | 141,40 | 142,14 | 0,65% | 572.745,00 |
| 15.07.2024 | 139,00 | 142,58 | 138,14 | 141,22 | 2,28% | 761.256,00 |
| 12.07.2024 | 136,63 | 139,77 | 136,63 | 138,07 | 0,75% | 564.920,00 |
| 11.07.2024 | 138,97 | 139,74 | 137,02 | 137,04 | -0,60% | 406.989,00 |
| 10.07.2024 | 138,73 | 138,73 | 135,98 | 137,87 | -0,71% | 544.242,00 |
| 09.07.2024 | 139,88 | 139,88 | 137,16 | 138,86 | -0,75% | 603.918,00 |
| 08.07.2024 | 138,85 | 139,99 | 137,87 | 139,91 | 0,40% | 450.548,00 |
| 05.07.2024 | 139,00 | 139,88 | 138,73 | 139,35 | 0,17% | 324.616,00 |
| 03.07.2024 | 138,61 | 140,55 | 138,61 | 139,12 | 0,23% | 377.504,00 |
| 02.07.2024 | 138,65 | 139,90 | 138,08 | 138,80 | -0,14% | 425.312,00 |
| 01.07.2024 | 137,36 | 139,16 | 136,68 | 138,99 | 0,80% | 500.500,00 |
| 28.06.2024 | 137,74 | 139,91 | 137,38 | 137,89 | 0,50% | 1.432.508,00 |
| 27.06.2024 | 136,48 | 138,45 | 135,65 | 137,20 | 1,74% | 649.320,00 |
| 26.06.2024 | 136,36 | 136,71 | 134,38 | 134,86 | -1,43% | 575.390,00 |
| 25.06.2024 | 135,99 | 137,79 | 134,66 | 136,81 | 1,24% | 516.960,00 |
| 24.06.2024 | 136,74 | 137,04 | 135,12 | 135,14 | -1,57% | 427.067,00 |
| 21.06.2024 | 135,76 | 137,95 | 134,40 | 137,30 | 1,25% | 999.869,00 |
| 20.06.2024 | 134,20 | 135,64 | 133,53 | 135,61 | 0,07% | 587.957,00 |
| 18.06.2024 | 135,00 | 135,99 | 133,39 | 135,51 | -0,18% | 686.078,00 |
| 17.06.2024 | 132,77 | 136,84 | 131,82 | 135,75 | 1,97% | 585.075,00 |
| 14.06.2024 | 133,39 | 133,84 | 131,88 | 133,13 | 0,11% | 466.562,00 |
| 13.06.2024 | 135,25 | 135,25 | 131,87 | 132,99 | -1,67% | 603.150,00 |
| 12.06.2024 | 137,24 | 138,15 | 133,64 | 135,25 | -0,55% | 612.321,00 |
| 11.06.2024 | 132,33 | 136,44 | 132,33 | 136,00 | 2,87% | 893.336,00 |
| 10.06.2024 | 130,34 | 132,97 | 129,90 | 132,21 | 1,72% | 780.376,00 |
| 07.06.2024 | 129,97 | 132,36 | 129,02 | 129,98 | -0,54% | 737.107,00 |
| 06.06.2024 | 128,63 | 131,66 | 126,54 | 130,68 | 2,53% | 1.457.449,00 |
| 05.06.2024 | 123,59 | 129,09 | 117,69 | 127,46 | 17,96% | 3.369.085,00 |
| 04.06.2024 | 109,83 | 111,01 | 107,65 | 108,05 | -1,49% | 1.400.142,00 |
| 03.06.2024 | 114,64 | 114,64 | 109,09 | 109,68 | -3,72% | 1.235.987,00 |
| 31.05.2024 | 113,49 | 114,92 | 110,89 | 113,92 | 0,35% | 1.122.542,00 |
| 30.05.2024 | 118,70 | 118,96 | 113,38 | 113,52 | -5,34% | 774.316,00 |
| 29.05.2024 | 118,73 | 120,66 | 118,73 | 119,93 | -0,49% | 297.184,00 |
| 28.05.2024 | 121,05 | 121,62 | 120,15 | 120,52 | -0,33% | 334.997,00 |
| 24.05.2024 | 120,77 | 121,15 | 118,59 | 120,92 | -0,35% | 405.620,00 |
| 23.05.2024 | 124,07 | 124,30 | 120,75 | 121,35 | -1,35% | 256.361,00 |
| 22.05.2024 | 123,49 | 124,24 | 122,00 | 123,01 | -0,32% | 487.249,00 |
| 21.05.2024 | 124,13 | 125,35 | 123,12 | 123,40 | -1,18% | 581.665,00 |
| 20.05.2024 | 123,16 | 124,89 | 122,47 | 124,87 | 1,59% | 331.541,00 |
| 17.05.2024 | 122,00 | 122,95 | 121,15 | 122,92 | 1,01% | 295.023,00 |
| 16.05.2024 | 123,28 | 123,85 | 121,52 | 121,69 | -1,66% | 444.063,00 |
| 15.05.2024 | 120,05 | 123,98 | 120,05 | 123,75 | 3,91% | 633.322,00 |
| 14.05.2024 | 116,58 | 119,28 | 116,22 | 119,09 | 2,39% | 521.456,00 |
| 13.05.2024 | 117,30 | 117,30 | 115,59 | 116,31 | -0,21% | 282.130,00 |
| 10.05.2024 | 117,17 | 117,99 | 116,29 | 116,56 | -0,44% | 332.009,00 |
| 09.05.2024 | 116,53 | 117,29 | 116,02 | 117,07 | 0,84% | 236.044,00 |
| 08.05.2024 | 116,40 | 117,12 | 115,72 | 116,09 | -0,48% | 409.318,00 |
| 07.05.2024 | 115,33 | 117,05 | 115,24 | 116,65 | -0,06% | 397.862,00 |
| 06.05.2024 | 114,36 | 116,74 | 114,29 | 116,72 | 3,00% | 363.875,00 |
| 03.05.2024 | 114,62 | 115,21 | 113,14 | 113,32 | 0,03% | 237.595,00 |
| 02.05.2024 | 111,69 | 113,38 | 110,47 | 113,29 | 2,25% | 418.248,00 |
| 01.05.2024 | 111,15 | 113,29 | 109,29 | 110,80 | 0,36% | 490.580,00 |
| 30.04.2024 | 112,30 | 113,28 | 110,36 | 110,40 | -2,15% | 665.275,00 |
| 29.04.2024 | 114,02 | 114,77 | 112,82 | 112,83 | -0,63% | 462.328,00 |
| 26.04.2024 | 113,08 | 114,69 | 112,70 | 113,55 | 1,40% | 260.769,00 |
| 25.04.2024 | 111,94 | 112,56 | 110,79 | 111,98 | -1,35% | 514.189,00 |
| 24.04.2024 | 114,63 | 115,23 | 112,66 | 113,51 | -0,24% | 325.802,00 |
| 23.04.2024 | 110,41 | 114,22 | 110,41 | 113,78 | 3,63% | 515.987,00 |
| 22.04.2024 | 108,72 | 110,13 | 107,52 | 109,79 | 2,00% | 474.303,00 |
| 19.04.2024 | 108,04 | 108,41 | 107,00 | 107,64 | -0,24% | 376.312,00 |
| 18.04.2024 | 108,50 | 109,50 | 107,60 | 107,90 | -0,41% | 288.027,00 |
| 17.04.2024 | 109,64 | 110,22 | 108,24 | 108,34 | -0,89% | 345.728,00 |
| 16.04.2024 | 109,21 | 109,71 | 108,38 | 109,31 | 0,02% | 471.101,00 |
| 15.04.2024 | 111,35 | 111,66 | 108,76 | 109,29 | -1,76% | 529.459,00 |
| 12.04.2024 | 112,18 | 112,28 | 110,85 | 111,25 | -1,66% | 503.411,00 |
| 11.04.2024 | 112,55 | 113,41 | 111,60 | 113,13 | 0,85% | 358.431,00 |
| 10.04.2024 | 112,61 | 113,84 | 111,74 | 112,18 | -2,77% | 387.380,00 |
| 09.04.2024 | 116,04 | 117,99 | 114,92 | 115,38 | 0,40% | 488.191,00 |
| 08.04.2024 | 116,24 | 116,24 | 114,89 | 114,92 | -0,54% | 435.486,00 |
| 05.04.2024 | 115,10 | 116,21 | 114,88 | 115,54 | 0,44% | 410.234,00 |
| 04.04.2024 | 116,16 | 116,78 | 114,86 | 115,03 | -0,06% | 492.137,00 |
| 03.04.2024 | 115,00 | 116,28 | 114,54 | 115,10 | -0,48% | 731.293,00 |
| 02.04.2024 | 115,82 | 116,81 | 113,84 | 115,65 | -0,34% | 637.250,00 |
| 01.04.2024 | 116,70 | 116,79 | 114,39 | 116,04 | -0,57% | 526.090,00 |
| 28.03.2024 | 115,59 | 116,97 | 115,05 | 116,71 | 1,13% | 430.288,00 |
| 27.03.2024 | 116,89 | 117,25 | 115,05 | 115,41 | -0,35% | 580.455,00 |
| 26.03.2024 | 114,77 | 115,84 | 114,25 | 115,82 | 1,69% | 668.268,00 |
| 25.03.2024 | 113,00 | 114,08 | 112,85 | 113,90 | 0,32% | 927.406,00 |
| 22.03.2024 | 113,14 | 113,88 | 112,48 | 113,54 | 0,04% | 340.192,00 |
| 21.03.2024 | 114,00 | 115,86 | 113,48 | 113,49 | 0,12% | 496.936,00 |
| 20.03.2024 | 112,51 | 114,30 | 112,14 | 113,35 | 0,60% | 493.263,00 |
| 19.03.2024 | 112,00 | 112,86 | 110,80 | 112,67 | -0,77% | 944.621,00 |
| 18.03.2024 | 113,19 | 114,00 | 112,92 | 113,54 | 0,78% | 485.144,00 |
| 15.03.2024 | 113,03 | 114,11 | 112,27 | 112,66 | -1,59% | 598.844,00 |
| 14.03.2024 | 114,40 | 115,04 | 113,26 | 114,48 | -0,30% | 525.802,00 |
| 13.03.2024 | 114,53 | 116,19 | 114,04 | 114,83 | 0,24% | 926.649,00 |
| 12.03.2024 | 115,01 | 115,75 | 114,48 | 114,56 | -0,39% | 698.852,00 |
| 11.03.2024 | 116,95 | 117,44 | 114,98 | 115,01 | -2,24% | 603.919,00 |
| 08.03.2024 | 118,00 | 122,35 | 117,54 | 117,65 | 0,62% | 1.551.314,00 |
| 07.03.2024 | 116,75 | 117,10 | 115,08 | 116,93 | 1,45% | 948.973,00 |
| 06.03.2024 | 115,70 | 116,69 | 114,94 | 115,26 | 0,84% | 762.116,00 |
| 05.03.2024 | 117,33 | 117,33 | 113,66 | 114,30 | -3,77% | 548.255,00 |