10,250€
-0,97%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 10,20 | 10,45 | 9,98 | 10,25 | -0,97% | - |
| 28.03.2025 | 10,85 | 10,95 | 10,35 | 10,35 | -4,61% | - |
| 27.03.2025 | 10,65 | 10,95 | 10,55 | 10,85 | 2,84% | - |
| 26.03.2025 | 10,75 | 10,95 | 10,55 | 10,55 | -4,52% | - |
| 25.03.2025 | 10,85 | 11,15 | 10,75 | 11,05 | 1,84% | - |
| 24.03.2025 | 11,05 | 11,25 | 10,65 | 10,85 | -0,46% | - |
| 21.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 20.03.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 19.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 18.03.2025 | 11,30 | 11,30 | 11,00 | 11,00 | 25,00% | - |
| 17.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,00% | - |
| 14.03.2025 | 8,60 | 8,80 | 8,60 | 8,80 | 4,76% | - |
| 13.03.2025 | 9,15 | 9,15 | 8,40 | 8,40 | -7,69% | - |
| 12.03.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -12,50% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 10.03.2025 | 9,95 | 10,30 | 9,95 | 10,30 | 3,52% | - |
| 07.03.2025 | 9,40 | 9,95 | 9,40 | 9,95 | 5,29% | - |
| 06.03.2025 | 9,05 | 9,45 | 9,05 | 9,45 | 3,85% | - |
| 05.03.2025 | 9,40 | 9,40 | 9,10 | 9,10 | 1,11% | 2.200,00 |
| 04.03.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -1,64% | 2.100,00 |
| 03.03.2025 | 9,60 | 9,60 | 9,15 | 9,15 | -5,18% | - |
| 28.02.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -4,46% | - |
| 27.02.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -2,88% | - |
| 26.02.2025 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 25.02.2025 | 11,30 | 11,30 | 10,40 | 10,40 | -7,96% | - |
| 24.02.2025 | 11,40 | 11,60 | 11,30 | 11,30 | -3,42% | 175,00 |
| 21.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.02.2025 | 11,90 | 11,90 | 11,70 | 11,70 | -2,50% | - |
| 19.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 18.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 17.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 12.02.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -2,54% | 300,00 |
| 11.02.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 10.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.02.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 06.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 05.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 04.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 03.02.2025 | 12,40 | 12,40 | 11,80 | 11,80 | -4,07% | - |
| 31.01.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | 550,00 |
| 30.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 29.01.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 28.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 23.01.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 22.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.01.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | - |
| 20.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 16.01.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -6,20% | - |
| 15.01.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 14.01.2025 | 12,70 | 12,70 | 12,50 | 12,60 | -3,82% | 250,00 |
| 13.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 09.01.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | 270,00 |
| 08.01.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | - |
| 07.01.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -2,21% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 03.01.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 143,00 |
| 02.01.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | - |
| 30.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.12.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -4,41% | - |
| 23.12.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 20.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 1,48% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.12.2024 | 13,80 | 13,80 | 13,30 | 13,30 | -2,92% | - |
| 17.12.2024 | 14,10 | 14,10 | 13,70 | 13,70 | -5,52% | - |
| 16.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.12.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 12.12.2024 | 14,70 | 14,70 | 14,30 | 14,30 | -3,38% | - |
| 11.12.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1.000,00 |
| 10.12.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | - |
| 09.12.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 06.12.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 120,00 |
| 05.12.2024 | 16,00 | 16,00 | 15,30 | 15,30 | -4,97% | - |
| 04.12.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 03.12.2024 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 02.12.2024 | 15,60 | 16,20 | 15,60 | 16,10 | 4,55% | - |
| 29.11.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 28.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 27.11.2024 | 14,50 | 15,50 | 14,50 | 15,50 | -5,49% | 50,00 |
| 26.11.2024 | 17,10 | 17,10 | 16,40 | 16,40 | 0,61% | - |
| 25.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 22.11.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 3,18% | - |
| 21.11.2024 | 15,20 | 15,70 | 15,20 | 15,70 | 3,29% | - |
| 20.11.2024 | 15,60 | 15,60 | 15,20 | 15,20 | -1,94% | - |
| 19.11.2024 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 18.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 15.11.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 14.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 13.11.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 12.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.11.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 07.11.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 05.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |