137,000€
-3,89%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 139,30 | 139,30 | 136,05 | 136,05 | -4,56% | 15,00 |
| 09.03.2026 | 146,00 | 146,55 | 142,55 | 142,55 | -0,28% | 61,00 |
| 06.03.2026 | 145,40 | 145,40 | 141,00 | 142,95 | 4,38% | 920,00 |
| 05.03.2026 | 130,80 | 136,95 | 130,80 | 136,95 | 6,16% | 21,00 |
| 04.03.2026 | 131,00 | 131,00 | 129,00 | 129,00 | 1,57% | 28,00 |
| 03.03.2026 | 126,05 | 127,00 | 126,05 | 127,00 | 0,83% | 60,00 |
| 02.03.2026 | 120,20 | 125,95 | 120,20 | 125,95 | 3,51% | 40,00 |
| 27.02.2026 | 121,90 | 122,40 | 119,20 | 121,68 | 5,76% | - |
| 26.02.2026 | 115,00 | 115,05 | 115,00 | 115,05 | 0,92% | 68,00 |
| 25.02.2026 | 107,45 | 114,00 | 107,45 | 114,00 | 4,71% | 68,00 |
| 24.02.2026 | 104,08 | 111,73 | 103,63 | 108,88 | 4,19% | - |
| 23.02.2026 | 107,08 | 107,93 | 103,28 | 104,50 | -2,61% | - |
| 20.02.2026 | 107,30 | 107,30 | 107,30 | 107,30 | -2,41% | 25,00 |
| 19.02.2026 | 109,95 | 109,95 | 109,95 | 109,95 | 4,56% | 18,00 |
| 18.02.2026 | 105,15 | 105,15 | 105,15 | 105,15 | 1,15% | 26,00 |
| 17.02.2026 | 106,73 | 107,60 | 102,08 | 103,95 | -1,28% | - |
| 16.02.2026 | 108,40 | 108,75 | 105,30 | 105,30 | -3,17% | 17,00 |
| 13.02.2026 | 106,65 | 108,75 | 106,65 | 108,75 | -2,42% | 107,00 |
| 12.02.2026 | 111,45 | 111,45 | 111,45 | 111,45 | 1,73% | 7,00 |
| 11.02.2026 | 110,55 | 113,00 | 109,55 | 109,55 | -1,48% | 102,00 |
| 10.02.2026 | 111,75 | 111,75 | 111,20 | 111,20 | 1,46% | 79,00 |
| 09.02.2026 | 109,60 | 109,60 | 109,60 | 109,60 | 0,27% | 1,00 |
| 06.02.2026 | 110,00 | 110,05 | 109,00 | 109,30 | -3,19% | 1.186,00 |
| 05.02.2026 | 113,50 | 113,50 | 112,90 | 112,90 | 1,48% | 13,00 |
| 04.02.2026 | 108,70 | 111,25 | 108,70 | 111,25 | 2,20% | 84,00 |
| 03.02.2026 | 115,65 | 115,65 | 107,20 | 108,85 | -9,25% | 202,00 |
| 02.02.2026 | 116,05 | 119,95 | 116,05 | 119,95 | -2,02% | 100,00 |
| 30.01.2026 | 121,88 | 123,65 | 121,38 | 122,43 | -2,02% | - |
| 29.01.2026 | 136,43 | 136,83 | 124,80 | 124,95 | -8,02% | - |
| 28.01.2026 | 135,35 | 136,70 | 134,13 | 135,85 | 1,76% | - |
| 27.01.2026 | 137,35 | 137,35 | 133,30 | 133,50 | -1,40% | - |
| 26.01.2026 | 135,02 | 136,77 | 134,27 | 135,40 | 0,67% | - |
| 23.01.2026 | 133,73 | 135,95 | 132,83 | 134,50 | -2,61% | - |
| 22.01.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 2,03% | 26,00 |
| 21.01.2026 | 135,35 | 135,35 | 135,35 | 135,35 | -0,84% | 6,00 |
| 20.01.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 4,68% | 10,00 |
| 19.01.2026 | 133,00 | 133,00 | 130,40 | 130,40 | -4,50% | 221,00 |
| 16.01.2026 | 141,80 | 141,80 | 136,55 | 136,55 | -4,58% | 134,00 |
| 15.01.2026 | 149,15 | 149,15 | 143,10 | 143,10 | -2,55% | 21,00 |
| 14.01.2026 | 148,35 | 148,35 | 146,85 | 146,85 | -3,10% | 9,00 |
| 13.01.2026 | 153,65 | 153,65 | 151,55 | 151,55 | -2,48% | 34,00 |
| 12.01.2026 | 155,50 | 155,50 | 155,40 | 155,40 | 1,40% | 210,00 |
| 09.01.2026 | 153,25 | 153,25 | 153,25 | 153,25 | -3,31% | 10,00 |
| 08.01.2026 | 158,50 | 158,50 | 158,50 | 158,50 | -1,43% | 1,00 |
| 07.01.2026 | 162,75 | 162,75 | 160,80 | 160,80 | 2,58% | 31,00 |
| 06.01.2026 | 156,95 | 159,05 | 156,75 | 156,75 | -4,51% | 189,00 |
| 05.01.2026 | 159,45 | 164,15 | 159,45 | 164,15 | -4,54% | 19,00 |
| 02.01.2026 | 173,90 | 173,90 | 171,95 | 171,95 | -0,64% | 31,00 |
| 30.12.2025 | 173,50 | 173,70 | 173,05 | 173,05 | 0,26% | - |
| 29.12.2025 | 174,15 | 175,27 | 169,85 | 172,60 | -0,92% | - |
| 23.12.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,49% | 4,00 |
| 22.12.2025 | 174,75 | 175,05 | 174,75 | 175,05 | 2,88% | 25,00 |
| 19.12.2025 | 171,50 | 171,50 | 166,95 | 170,15 | 3,09% | 93,00 |
| 18.12.2025 | 165,05 | 165,05 | 165,05 | 165,05 | -1,14% | 8,00 |
| 17.12.2025 | 167,90 | 171,75 | 166,95 | 166,95 | 1,43% | 71,00 |
| 16.12.2025 | 162,80 | 164,60 | 161,75 | 164,60 | -0,39% | 158,00 |
| 15.12.2025 | 177,30 | 177,30 | 165,25 | 165,25 | -4,86% | 19,00 |
| 12.12.2025 | 174,15 | 174,50 | 173,70 | 173,70 | -0,88% | 212,00 |
| 11.12.2025 | 175,25 | 175,25 | 175,25 | 175,25 | 3,36% | 10,00 |
| 10.12.2025 | 169,55 | 169,55 | 169,55 | 169,55 | -2,53% | 4,00 |
| 09.12.2025 | 169,80 | 173,95 | 169,80 | 173,95 | 2,56% | 79,00 |
| 08.12.2025 | 178,70 | 183,30 | 169,60 | 169,60 | -7,91% | 91,00 |
| 05.12.2025 | 181,63 | 184,63 | 178,77 | 184,18 | 3,59% | - |
| 04.12.2025 | 192,35 | 192,35 | 177,80 | 177,80 | -4,02% | 122,00 |
| 03.12.2025 | 184,70 | 187,70 | 184,70 | 185,25 | -0,62% | 370,00 |
| 02.12.2025 | 181,70 | 186,40 | 181,70 | 186,40 | 1,17% | 108,00 |
| 01.12.2025 | 186,95 | 186,95 | 184,25 | 184,25 | -0,37% | 14,00 |
| 28.11.2025 | 185,83 | 186,52 | 184,38 | 184,93 | -0,12% | - |
| 27.11.2025 | 185,15 | 185,15 | 185,15 | 185,15 | 0,57% | 42,00 |
| 26.11.2025 | 186,20 | 187,08 | 182,77 | 184,10 | 0,08% | - |
| 25.11.2025 | 184,95 | 184,95 | 183,95 | 183,95 | 1,41% | 77,00 |
| 24.11.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -0,89% | 15,00 |
| 21.11.2025 | 181,65 | 183,52 | 180,80 | 183,02 | -1,17% | - |
| 20.11.2025 | 189,05 | 190,05 | 185,20 | 185,20 | 0,80% | - |
| 19.11.2025 | 185,20 | 186,25 | 181,40 | 183,73 | 0,10% | - |
| 18.11.2025 | 183,55 | 183,55 | 183,55 | 183,55 | -1,56% | 7,00 |
| 17.11.2025 | 194,40 | 194,50 | 186,45 | 186,45 | -2,89% | 48,00 |
| 14.11.2025 | 192,00 | 192,00 | 192,00 | 192,00 | 1,82% | 10,00 |
| 13.11.2025 | 190,73 | 191,02 | 188,18 | 188,58 | -1,32% | - |
| 12.11.2025 | 191,10 | 191,10 | 191,10 | 191,10 | 2,45% | 17,00 |
| 11.11.2025 | 188,00 | 188,10 | 185,90 | 186,52 | -1,31% | - |
| 10.11.2025 | 189,90 | 189,90 | 189,00 | 189,00 | 2,05% | 47,00 |
| 07.11.2025 | 187,80 | 187,80 | 185,20 | 185,20 | -1,23% | 4,00 |
| 06.11.2025 | 190,00 | 190,00 | 187,50 | 187,50 | -3,85% | 12,00 |
| 05.11.2025 | 194,10 | 199,00 | 194,10 | 195,00 | 1,15% | 197,00 |
| 04.11.2025 | 195,33 | 198,10 | 192,77 | 192,77 | -2,52% | - |
| 03.11.2025 | 204,20 | 204,20 | 194,45 | 197,75 | -4,61% | 51,00 |
| 31.10.2025 | 205,05 | 207,90 | 204,35 | 207,30 | 1,54% | - |
| 30.10.2025 | 207,20 | 208,85 | 203,23 | 204,15 | -5,40% | - |
| 29.10.2025 | 218,55 | 218,85 | 215,30 | 215,80 | -1,55% | - |
| 28.10.2025 | 219,20 | 219,20 | 219,20 | 219,20 | 1,01% | 3,00 |
| 27.10.2025 | 217,00 | 217,00 | 217,00 | 217,00 | -0,91% | 25,00 |
| 24.10.2025 | 217,10 | 219,00 | 217,10 | 219,00 | 1,15% | 11,00 |
| 23.10.2025 | 216,35 | 218,75 | 214,20 | 216,50 | 0,09% | - |
| 22.10.2025 | 219,25 | 220,10 | 214,85 | 216,30 | 0,32% | - |
| 21.10.2025 | 218,20 | 218,20 | 215,60 | 215,60 | -0,60% | 21,00 |
| 20.10.2025 | 211,30 | 216,90 | 211,30 | 216,90 | 4,08% | 320,00 |
| 17.10.2025 | 204,30 | 208,40 | 204,30 | 208,40 | 0,53% | 227,00 |
| 16.10.2025 | 207,90 | 207,90 | 207,20 | 207,30 | -0,62% | 288,00 |
| 15.10.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 0,31% | 1,00 |