14,350€
1,77%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 30.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 26.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 25.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 24.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 22.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 19.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 18.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 17.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.09.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 15.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.09.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 11.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 10.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 09.09.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 08.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 04.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 03.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 02.09.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | 1.890,00 |
| 01.09.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 29.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 28.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 27.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 26.08.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 25.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 500,00 |
| 22.08.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 21.08.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 27,43% | 323,00 |
| 20.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.08.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 18.08.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | 1.760,00 |
| 15.08.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 14.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 13.08.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 12.08.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 11.08.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -2,56% | - |
| 08.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 07.08.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 06.08.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 05.08.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 04.08.2025 | 10,70 | 11,30 | 10,70 | 11,30 | 0,00% | - |
| 01.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 31.07.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 30.07.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 29.07.2025 | 11,80 | 11,80 | 11,40 | 11,40 | -3,39% | - |
| 28.07.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | - |
| 25.07.2025 | 11,20 | 11,50 | 11,00 | 11,50 | 3,60% | - |
| 24.07.2025 | 11,40 | 11,70 | 11,10 | 11,10 | -2,63% | 110,00 |
| 23.07.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 22.07.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | - |
| 21.07.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -0,89% | - |
| 18.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 17.07.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 3,70% | - |
| 16.07.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | - |
| 15.07.2025 | 10,80 | 10,90 | 10,60 | 10,60 | -1,85% | 95,00 |
| 14.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 11.07.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | - |
| 10.07.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | - |
| 09.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.07.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | - |
| 07.07.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 04.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 03.07.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 02.07.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | - |
| 01.07.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 1,94% | - |
| 30.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 27.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.06.2025 | 10,20 | 10,50 | 10,10 | 10,10 | -0,98% | 1.000,00 |
| 25.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 23.06.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 196,00 |
| 20.06.2025 | 9,70 | 10,30 | 9,70 | 10,30 | 7,29% | - |
| 19.06.2025 | 9,75 | 9,75 | 9,60 | 9,60 | -3,03% | - |
| 18.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 17.06.2025 | 10,40 | 10,40 | 10,20 | 10,20 | -2,86% | - |
| 16.06.2025 | 9,80 | 10,50 | 9,80 | 10,50 | 8,81% | - |
| 13.06.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -3,50% | - |
| 12.06.2025 | 10,50 | 10,50 | 10,00 | 10,00 | -4,76% | - |
| 11.06.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -1,87% | - |
| 10.06.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 2,88% | - |
| 09.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 06.06.2025 | 9,50 | 10,40 | 9,50 | 10,40 | 9,47% | 1.000,00 |
| 05.06.2025 | 9,60 | 9,60 | 9,50 | 9,50 | -0,52% | - |
| 04.06.2025 | 9,35 | 9,55 | 9,35 | 9,55 | 1,60% | - |
| 03.06.2025 | 9,05 | 9,40 | 9,05 | 9,40 | 2,73% | - |
| 02.06.2025 | 9,25 | 9,25 | 9,15 | 9,15 | 0,00% | - |
| 30.05.2025 | 9,70 | 9,70 | 9,15 | 9,15 | -5,67% | 300,00 |
| 29.05.2025 | 9,75 | 9,75 | 9,70 | 9,70 | -1,02% | - |
| 28.05.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | - |
| 27.05.2025 | 9,75 | 9,75 | 9,70 | 9,70 | -3,00% | - |
| 26.05.2025 | 9,60 | 10,00 | 9,60 | 10,00 | 4,17% | 150,00 |
| 23.05.2025 | 9,65 | 9,65 | 9,60 | 9,60 | -2,04% | - |
| 22.05.2025 | 9,60 | 9,80 | 9,60 | 9,80 | 1,03% | - |
| 21.05.2025 | 9,90 | 9,90 | 9,70 | 9,70 | -2,02% | - |
| 20.05.2025 | 10,30 | 10,30 | 9,90 | 9,90 | -3,88% | - |
| 19.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 16.05.2025 | 10,70 | 10,70 | 10,50 | 10,70 | 0,94% | 375,00 |
| 15.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | - |