165,175€
3,88%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 160,65 | 161,25 | 158,85 | 161,25 | 1,42% | 98,00 |
| 11.03.2025 | 157,75 | 159,00 | 157,75 | 159,00 | 2,95% | 120,00 |
| 10.03.2025 | 159,65 | 159,65 | 152,85 | 154,45 | -4,45% | 362,00 |
| 07.03.2025 | 174,95 | 176,00 | 158,80 | 161,65 | -8,47% | 469,00 |
| 06.03.2025 | 179,95 | 179,95 | 176,60 | 176,60 | -1,89% | 230,00 |
| 05.03.2025 | 182,90 | 182,90 | 180,00 | 180,00 | 0,28% | 63,00 |
| 04.03.2025 | 186,50 | 186,50 | 178,60 | 179,50 | -5,53% | 96,00 |
| 03.03.2025 | 194,55 | 194,55 | 190,00 | 190,00 | -0,21% | 30,00 |
| 28.02.2025 | 190,40 | 190,40 | 190,40 | 190,40 | -0,83% | 10,00 |
| 27.02.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 0,00% | 1,00 |
| 26.02.2025 | 191,95 | 192,00 | 191,95 | 192,00 | 1,16% | 7,00 |
| 25.02.2025 | 191,30 | 191,30 | 189,80 | 189,80 | 0,03% | 48,00 |
| 24.02.2025 | 195,95 | 195,95 | 189,75 | 189,75 | -4,29% | 92,00 |
| 21.02.2025 | 201,00 | 201,00 | 197,40 | 198,25 | 0,58% | 102,00 |
| 20.02.2025 | 200,40 | 200,40 | 197,10 | 197,10 | -3,62% | 45,00 |
| 19.02.2025 | 205,20 | 205,20 | 202,90 | 204,50 | 0,25% | 77,00 |
| 18.02.2025 | 202,70 | 204,00 | 202,70 | 204,00 | 0,10% | 24,00 |
| 17.02.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -0,83% | 1,00 |
| 14.02.2025 | 205,50 | 205,50 | 205,50 | 205,50 | -0,65% | 32,00 |
| 13.02.2025 | 207,40 | 208,60 | 206,00 | 206,85 | -0,51% | - |
| 12.02.2025 | 206,90 | 208,00 | 204,90 | 207,90 | -0,53% | - |
| 11.02.2025 | 210,75 | 212,00 | 208,95 | 209,00 | 0,92% | - |
| 10.02.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 0,63% | 1,00 |
| 07.02.2025 | 210,20 | 210,20 | 205,80 | 205,80 | -2,37% | 2,00 |
| 06.02.2025 | 211,40 | 211,40 | 210,80 | 210,80 | 1,76% | 31,00 |
| 05.02.2025 | 207,10 | 208,90 | 206,00 | 207,15 | -0,53% | - |
| 04.02.2025 | 206,20 | 208,35 | 205,05 | 208,25 | 0,60% | - |
| 03.02.2025 | 202,40 | 207,00 | 201,50 | 207,00 | 0,49% | 199,00 |
| 31.01.2025 | 206,00 | 208,20 | 206,00 | 206,00 | 1,13% | 178,00 |
| 30.01.2025 | 203,40 | 203,70 | 203,40 | 203,70 | 1,44% | 14,00 |
| 29.01.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,53% | 17,00 |
| 28.01.2025 | 196,60 | 199,75 | 196,10 | 199,75 | 4,31% | 114,00 |
| 27.01.2025 | 193,25 | 193,25 | 190,15 | 191,50 | -3,45% | 271,00 |
| 24.01.2025 | 193,75 | 198,35 | 193,75 | 198,35 | 0,30% | 33,00 |
| 23.01.2025 | 185,20 | 197,75 | 184,75 | 197,75 | 12,55% | 250,00 |
| 22.01.2025 | 174,20 | 175,70 | 174,20 | 175,70 | 0,40% | 65,00 |
| 21.01.2025 | 175,15 | 175,15 | 175,00 | 175,00 | 1,30% | 16,00 |
| 20.01.2025 | 173,35 | 173,45 | 171,88 | 172,75 | -0,32% | - |
| 17.01.2025 | 176,15 | 176,15 | 173,30 | 173,30 | -0,66% | 100,00 |
| 16.01.2025 | 170,73 | 174,45 | 169,77 | 174,45 | 2,68% | - |
| 15.01.2025 | 167,90 | 169,95 | 167,90 | 169,90 | 1,86% | 609,00 |
| 14.01.2025 | 167,20 | 168,50 | 166,80 | 166,80 | 1,01% | 184,00 |
| 13.01.2025 | 166,30 | 166,83 | 164,77 | 165,13 | -1,03% | - |
| 10.01.2025 | 166,85 | 166,85 | 166,85 | 166,85 | 0,36% | 20,00 |
| 09.01.2025 | 165,83 | 166,35 | 165,73 | 166,25 | 0,30% | - |
| 08.01.2025 | 165,05 | 165,75 | 165,05 | 165,75 | 0,55% | 32,00 |
| 07.01.2025 | 164,30 | 164,85 | 164,30 | 164,85 | -1,96% | 63,00 |
| 06.01.2025 | 168,15 | 168,15 | 168,15 | 168,15 | 2,03% | 20,00 |
| 03.01.2025 | 164,75 | 164,80 | 164,45 | 164,80 | 0,55% | 76,00 |
| 02.01.2025 | 163,90 | 164,20 | 163,05 | 163,90 | -0,36% | 22,00 |
| 30.12.2024 | 162,90 | 164,50 | 162,90 | 164,50 | -2,03% | 23,00 |
| 27.12.2024 | 167,90 | 167,90 | 167,90 | 167,90 | 0,87% | 43,00 |
| 23.12.2024 | 170,80 | 170,80 | 166,45 | 166,45 | 1,37% | 46,00 |
| 20.12.2024 | 163,30 | 164,20 | 159,50 | 164,20 | -2,44% | 1.490,00 |
| 19.12.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,21% | 86,00 |
| 18.12.2024 | 164,95 | 167,95 | 164,95 | 167,95 | 1,82% | 252,00 |
| 17.12.2024 | 162,15 | 164,95 | 161,85 | 164,95 | 0,40% | 74,00 |
| 16.12.2024 | 165,20 | 165,20 | 164,30 | 164,30 | -0,87% | 300,00 |
| 13.12.2024 | 167,70 | 167,70 | 165,75 | 165,75 | -0,78% | 170,00 |
| 12.12.2024 | 167,25 | 167,25 | 167,05 | 167,05 | 2,08% | 189,00 |
| 11.12.2024 | 162,85 | 163,65 | 162,85 | 163,65 | 0,68% | 73,00 |
| 10.12.2024 | 163,85 | 164,45 | 162,55 | 162,55 | -2,55% | 64,00 |
| 09.12.2024 | 167,20 | 168,50 | 165,00 | 166,80 | -1,01% | 488,00 |
| 06.12.2024 | 187,60 | 187,70 | 163,50 | 168,50 | -14,18% | 933,00 |
| 05.12.2024 | 198,25 | 198,60 | 196,35 | 196,35 | -0,56% | 86,00 |
| 04.12.2024 | 195,85 | 198,15 | 195,85 | 197,45 | 2,31% | 77,00 |
| 03.12.2024 | 190,10 | 193,40 | 190,10 | 193,00 | 0,18% | 28,00 |
| 02.12.2024 | 195,05 | 195,05 | 192,65 | 192,65 | 0,13% | 69,00 |
| 29.11.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -0,29% | 28,00 |
| 28.11.2024 | 192,95 | 192,95 | 192,95 | 192,95 | 2,31% | 10,00 |
| 27.11.2024 | 194,95 | 195,20 | 188,60 | 188,60 | -3,70% | 130,00 |
| 26.11.2024 | 194,75 | 195,85 | 192,65 | 195,85 | 1,53% | 62,00 |
| 25.11.2024 | 195,70 | 195,90 | 192,90 | 192,90 | -1,28% | 168,00 |
| 22.11.2024 | 193,80 | 195,40 | 193,80 | 195,40 | 1,97% | 22,00 |
| 21.11.2024 | 186,60 | 191,63 | 186,05 | 191,63 | 3,30% | - |
| 20.11.2024 | 187,10 | 187,10 | 185,50 | 185,50 | 0,92% | 31,00 |
| 19.11.2024 | 184,25 | 184,40 | 182,20 | 183,80 | 0,96% | 194,00 |
| 18.11.2024 | 184,75 | 184,75 | 181,85 | 182,05 | -1,11% | 77,00 |
| 15.11.2024 | 183,95 | 184,10 | 182,20 | 184,10 | -1,84% | 10,00 |
| 14.11.2024 | 187,55 | 187,55 | 187,55 | 187,55 | 0,03% | 31,00 |
| 13.11.2024 | 184,80 | 188,45 | 184,65 | 187,50 | 1,63% | 140,00 |
| 12.11.2024 | 183,15 | 184,90 | 183,15 | 184,50 | 0,33% | 18,00 |
| 11.11.2024 | 183,85 | 184,85 | 182,05 | 183,90 | 0,38% | 52,00 |
| 08.11.2024 | 183,40 | 183,40 | 183,20 | 183,20 | 1,86% | 550,00 |
| 07.11.2024 | 179,60 | 181,15 | 178,00 | 179,85 | 0,47% | 67,00 |
| 06.11.2024 | 177,30 | 179,00 | 177,30 | 179,00 | 5,79% | 59,00 |
| 05.11.2024 | 170,05 | 171,40 | 169,20 | 169,20 | -1,40% | 244,00 |
| 04.11.2024 | 169,95 | 171,60 | 169,95 | 171,60 | -1,21% | 120,00 |
| 01.11.2024 | 173,70 | 173,70 | 173,70 | 173,70 | 1,37% | 2,00 |
| 31.10.2024 | 171,35 | 171,35 | 171,35 | 171,35 | -2,75% | 9,00 |
| 30.10.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 0,26% | 6,00 |
| 29.10.2024 | 175,75 | 175,75 | 175,75 | 175,75 | 1,50% | 7,00 |
| 28.10.2024 | 173,15 | 173,15 | 173,15 | 173,15 | 0,09% | 2,00 |
| 25.10.2024 | 174,85 | 174,85 | 173,00 | 173,00 | -1,00% | 92,00 |
| 24.10.2024 | 174,15 | 175,13 | 173,20 | 174,75 | 1,42% | - |
| 23.10.2024 | 174,25 | 174,25 | 172,30 | 172,30 | -0,69% | 51,00 |
| 22.10.2024 | 173,95 | 174,48 | 173,15 | 173,50 | 0,32% | - |
| 21.10.2024 | 173,10 | 173,10 | 172,95 | 172,95 | -1,93% | 72,00 |
| 18.10.2024 | 175,70 | 176,35 | 175,70 | 176,35 | 0,60% | 49,00 |
| 17.10.2024 | 175,25 | 176,90 | 175,25 | 175,30 | -0,11% | 47,00 |