145,800€
12,15%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 141,00 | 146,00 | 137,75 | 146,00 | 12,31% | 104,00 |
| 05.09.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -1,85% | 12,00 |
| 04.09.2024 | 130,30 | 132,45 | 130,30 | 132,45 | -1,34% | 28,00 |
| 03.09.2024 | 133,20 | 135,30 | 133,20 | 134,25 | -1,58% | 138,00 |
| 02.09.2024 | 131,45 | 136,40 | 131,45 | 136,40 | 1,56% | 13,00 |
| 30.08.2024 | 132,00 | 134,30 | 131,50 | 134,30 | 0,52% | 103,00 |
| 29.08.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 0,68% | 10,00 |
| 28.08.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,68% | 5,00 |
| 27.08.2024 | 132,18 | 132,68 | 131,38 | 131,80 | -0,30% | - |
| 26.08.2024 | 131,65 | 132,20 | 131,65 | 132,20 | 0,86% | 77,00 |
| 23.08.2024 | 132,48 | 133,13 | 130,52 | 131,08 | -1,85% | - |
| 22.08.2024 | 133,55 | 133,55 | 133,55 | 133,55 | 1,21% | 20,00 |
| 21.08.2024 | 133,30 | 133,30 | 131,95 | 131,95 | -0,90% | 154,00 |
| 20.08.2024 | 133,95 | 134,77 | 133,02 | 133,15 | -0,56% | - |
| 19.08.2024 | 132,35 | 133,90 | 132,35 | 133,90 | 0,87% | 220,00 |
| 16.08.2024 | 133,15 | 133,15 | 132,75 | 132,75 | -1,26% | 7,00 |
| 15.08.2024 | 134,75 | 134,75 | 134,00 | 134,45 | -0,04% | 115,00 |
| 14.08.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 0,37% | 40,00 |
| 13.08.2024 | 133,95 | 134,68 | 133,60 | 134,00 | 0,53% | - |
| 12.08.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,63% | 50,00 |
| 09.08.2024 | 134,45 | 134,45 | 134,15 | 134,15 | 0,37% | 15,00 |
| 08.08.2024 | 127,05 | 133,65 | 127,05 | 133,65 | 1,25% | 95,00 |
| 07.08.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,04% | 1,00 |
| 06.08.2024 | 131,05 | 133,00 | 128,25 | 131,95 | 3,78% | 515,00 |
| 05.08.2024 | 123,40 | 127,15 | 120,25 | 127,15 | -4,40% | 307,00 |
| 02.08.2024 | 134,35 | 134,35 | 130,00 | 133,00 | -4,14% | 767,00 |
| 01.08.2024 | 141,20 | 141,20 | 138,75 | 138,75 | -2,39% | 83,00 |
| 31.07.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 3,95% | 1,00 |
| 30.07.2024 | 138,65 | 138,95 | 136,60 | 136,75 | -0,94% | 52,00 |
| 29.07.2024 | 138,60 | 138,60 | 138,05 | 138,05 | 0,99% | 22,00 |
| 26.07.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 2,59% | 11,00 |
| 25.07.2024 | 131,80 | 133,25 | 131,80 | 133,25 | -1,26% | 15,00 |
| 24.07.2024 | 134,95 | 134,95 | 134,95 | 134,95 | -0,07% | 5,00 |
| 23.07.2024 | 133,00 | 135,05 | 133,00 | 135,05 | 1,09% | 15,00 |
| 22.07.2024 | 130,50 | 133,60 | 130,50 | 133,60 | 4,01% | 74,00 |
| 19.07.2024 | 128,75 | 129,38 | 126,58 | 128,45 | 0,39% | - |
| 18.07.2024 | 129,70 | 130,00 | 127,95 | 127,95 | -0,35% | - |
| 17.07.2024 | 130,00 | 130,00 | 128,40 | 128,40 | -2,10% | 203,00 |
| 16.07.2024 | 131,10 | 131,15 | 131,10 | 131,15 | 2,22% | 8,00 |
| 15.07.2024 | 126,05 | 128,50 | 125,85 | 128,30 | 1,42% | 34,00 |
| 12.07.2024 | 126,50 | 126,50 | 126,50 | 126,50 | -0,30% | 130,00 |
| 11.07.2024 | 127,13 | 128,25 | 126,53 | 126,88 | -0,33% | - |
| 10.07.2024 | 127,30 | 127,30 | 127,15 | 127,30 | 0,20% | 111,00 |
| 09.07.2024 | 131,00 | 131,00 | 127,05 | 127,05 | -2,12% | 24,00 |
| 08.07.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,00% | 1,00 |
| 05.07.2024 | 127,40 | 129,80 | 127,40 | 129,80 | 1,07% | 82,00 |
| 04.07.2024 | 128,88 | 128,88 | 128,43 | 128,43 | 0,88% | - |
| 03.07.2024 | 130,50 | 130,50 | 127,30 | 127,30 | -2,45% | 20,00 |
| 02.07.2024 | 127,85 | 130,50 | 127,85 | 130,50 | 1,01% | 110,00 |
| 01.07.2024 | 129,80 | 129,80 | 128,15 | 129,20 | -0,54% | 215,00 |
| 28.06.2024 | 129,90 | 129,90 | 129,90 | 129,90 | 1,56% | 2,00 |
| 27.06.2024 | 125,75 | 128,10 | 125,68 | 127,90 | 0,85% | - |
| 26.06.2024 | 128,15 | 128,60 | 126,65 | 126,83 | -1,53% | - |
| 25.06.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 1,30% | 55,00 |
| 24.06.2024 | 130,15 | 130,15 | 127,15 | 127,15 | 0,16% | 414,00 |
| 21.06.2024 | 127,85 | 127,85 | 126,95 | 126,95 | 0,61% | 15,00 |
| 20.06.2024 | 126,18 | 126,48 | 123,50 | 126,18 | 0,50% | - |
| 19.06.2024 | 125,55 | 125,55 | 125,55 | 125,55 | 0,20% | 72,00 |
| 18.06.2024 | 127,85 | 127,85 | 125,30 | 125,30 | -0,44% | 58,00 |
| 17.06.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 1,04% | 1,00 |
| 14.06.2024 | 124,35 | 124,55 | 124,35 | 124,55 | 0,77% | 110,00 |
| 13.06.2024 | 127,10 | 127,25 | 123,60 | 123,60 | -0,68% | 233,00 |
| 12.06.2024 | 127,75 | 127,75 | 124,35 | 124,45 | 0,44% | 64,00 |
| 11.06.2024 | 123,90 | 123,90 | 123,90 | 123,90 | 1,56% | 16,00 |
| 10.06.2024 | 123,10 | 123,70 | 121,00 | 122,00 | 0,91% | 158,00 |
| 07.06.2024 | 118,90 | 121,20 | 118,90 | 120,90 | -0,12% | 90,00 |
| 06.06.2024 | 116,00 | 121,05 | 116,00 | 121,05 | 4,67% | 139,00 |
| 05.06.2024 | 110,50 | 115,65 | 110,50 | 115,65 | 16,23% | 49,00 |
| 04.06.2024 | 99,36 | 99,50 | 99,36 | 99,50 | -0,70% | 17,00 |
| 03.06.2024 | 106,25 | 106,25 | 100,05 | 100,20 | -2,86% | 570,00 |
| 31.05.2024 | 105,00 | 105,00 | 102,60 | 103,15 | -1,76% | 152,00 |
| 30.05.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -5,47% | 78,00 |
| 29.05.2024 | 110,65 | 111,53 | 109,90 | 111,08 | -0,27% | - |
| 28.05.2024 | 111,53 | 112,03 | 110,80 | 111,38 | -0,25% | - |
| 27.05.2024 | 111,50 | 111,65 | 111,28 | 111,65 | -1,37% | - |
| 24.05.2024 | 113,20 | 113,20 | 113,20 | 113,20 | -0,09% | 1,00 |
| 23.05.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -1,13% | 27,00 |
| 22.05.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,41% | 5,00 |
| 21.05.2024 | 114,98 | 115,23 | 114,03 | 115,08 | 1,19% | - |
| 20.05.2024 | 113,13 | 113,73 | 112,18 | 113,73 | 1,59% | - |
| 17.05.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -2,31% | 10,00 |
| 16.05.2024 | 112,70 | 114,60 | 112,70 | 114,60 | 4,18% | 119,00 |
| 15.05.2024 | 109,95 | 110,00 | 109,95 | 110,00 | 1,08% | 36,00 |
| 14.05.2024 | 107,80 | 109,03 | 107,38 | 108,83 | 1,02% | - |
| 13.05.2024 | 108,45 | 108,50 | 107,50 | 107,73 | -0,67% | - |
| 10.05.2024 | 108,93 | 109,15 | 108,13 | 108,45 | 1,59% | - |
| 09.05.2024 | 106,75 | 106,75 | 106,75 | 106,75 | -1,97% | 1,00 |
| 08.05.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -0,46% | 20,00 |
| 07.05.2024 | 109,40 | 109,40 | 109,40 | 109,40 | 2,46% | 1,00 |
| 06.05.2024 | 105,40 | 106,85 | 105,23 | 106,78 | 1,21% | - |
| 03.05.2024 | 106,03 | 106,93 | 105,38 | 105,50 | -0,19% | - |
| 02.05.2024 | 104,35 | 105,70 | 104,35 | 105,70 | 0,93% | 6,00 |
| 30.04.2024 | 105,38 | 105,73 | 104,53 | 104,73 | -2,58% | - |
| 29.04.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 0,63% | 50,00 |
| 26.04.2024 | 105,53 | 107,38 | 104,98 | 106,83 | 3,06% | - |
| 25.04.2024 | 103,65 | 103,65 | 103,65 | 103,65 | -2,45% | 1,00 |
| 24.04.2024 | 108,40 | 108,40 | 105,85 | 106,25 | 0,09% | 115,00 |
| 23.04.2024 | 103,75 | 106,15 | 103,75 | 106,15 | 4,43% | 236,00 |
| 22.04.2024 | 101,60 | 102,18 | 101,28 | 101,65 | 0,74% | - |
| 19.04.2024 | 100,68 | 101,65 | 100,42 | 100,90 | -0,05% | - |