181,825€
-0,56%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 182,27 | 183,80 | 180,95 | 181,80 | -0,57% | - |
| 22.08.2025 | 183,15 | 183,15 | 182,85 | 182,85 | -0,52% | 70,00 |
| 21.08.2025 | 186,05 | 186,10 | 183,55 | 183,80 | 0,38% | - |
| 20.08.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -0,26% | 1,00 |
| 19.08.2025 | 184,00 | 185,48 | 182,68 | 183,58 | -0,18% | - |
| 18.08.2025 | 179,70 | 183,90 | 179,70 | 183,90 | 2,25% | 4,00 |
| 15.08.2025 | 179,85 | 179,85 | 179,85 | 179,85 | 0,55% | 1,00 |
| 14.08.2025 | 178,48 | 180,77 | 177,75 | 178,88 | 1,29% | - |
| 13.08.2025 | 178,00 | 179,70 | 175,63 | 176,60 | -0,59% | - |
| 12.08.2025 | 177,65 | 177,65 | 177,65 | 177,65 | -2,95% | 10,00 |
| 11.08.2025 | 183,15 | 185,40 | 181,80 | 183,05 | -1,05% | - |
| 08.08.2025 | 185,00 | 185,00 | 185,00 | 185,00 | 1,96% | 5,00 |
| 07.08.2025 | 194,65 | 194,65 | 181,45 | 181,45 | -5,65% | 154,00 |
| 06.08.2025 | 193,05 | 193,63 | 190,45 | 192,33 | -0,47% | - |
| 05.08.2025 | 196,65 | 197,00 | 193,20 | 193,23 | -0,94% | - |
| 04.08.2025 | 193,20 | 195,05 | 193,20 | 195,05 | -1,19% | 14,00 |
| 01.08.2025 | 198,60 | 198,60 | 197,40 | 197,40 | -1,02% | 16,00 |
| 31.07.2025 | 199,65 | 200,38 | 197,23 | 199,43 | 0,52% | - |
| 30.07.2025 | 196,70 | 198,40 | 196,70 | 198,40 | 2,48% | 30,00 |
| 29.07.2025 | 196,35 | 198,30 | 193,10 | 193,60 | 1,23% | 45,00 |
| 28.07.2025 | 190,50 | 191,25 | 190,50 | 191,25 | -0,44% | 6,00 |
| 25.07.2025 | 190,58 | 192,68 | 190,13 | 192,10 | 0,60% | - |
| 24.07.2025 | 190,50 | 190,95 | 190,50 | 190,95 | 1,57% | 1.105,00 |
| 23.07.2025 | 189,70 | 189,70 | 188,00 | 188,00 | -2,29% | 489,00 |
| 22.07.2025 | 190,75 | 192,40 | 190,75 | 192,40 | 0,48% | 13,00 |
| 21.07.2025 | 191,02 | 191,73 | 188,88 | 191,48 | 0,35% | - |
| 18.07.2025 | 191,60 | 191,60 | 190,80 | 190,80 | -0,39% | 14,00 |
| 17.07.2025 | 192,35 | 192,35 | 191,55 | 191,55 | 1,35% | 98,00 |
| 16.07.2025 | 188,50 | 191,30 | 188,50 | 189,00 | -0,79% | 99,00 |
| 15.07.2025 | 191,95 | 191,95 | 190,50 | 190,50 | 1,79% | 2,00 |
| 14.07.2025 | 186,95 | 187,15 | 186,95 | 187,15 | -1,47% | 6,00 |
| 11.07.2025 | 189,60 | 189,95 | 189,60 | 189,95 | -2,39% | 21,00 |
| 10.07.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -0,74% | 3,00 |
| 09.07.2025 | 194,50 | 196,05 | 194,50 | 196,05 | -1,11% | 40,00 |
| 08.07.2025 | 198,25 | 198,25 | 198,25 | 198,25 | 0,71% | 1,00 |
| 07.07.2025 | 196,85 | 196,85 | 196,85 | 196,85 | 1,25% | 1,00 |
| 04.07.2025 | 194,90 | 195,00 | 194,20 | 194,43 | -0,70% | - |
| 03.07.2025 | 195,80 | 195,80 | 195,80 | 195,80 | 2,25% | 2,00 |
| 02.07.2025 | 195,80 | 195,80 | 191,50 | 191,50 | -3,55% | 380,00 |
| 01.07.2025 | 200,40 | 200,40 | 198,55 | 198,55 | 0,28% | 6,00 |
| 30.06.2025 | 200,90 | 203,10 | 198,00 | 198,00 | -0,98% | 27,00 |
| 27.06.2025 | 201,05 | 201,45 | 199,95 | 199,95 | -0,03% | - |
| 26.06.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,55% | 5,00 |
| 25.06.2025 | 204,65 | 206,45 | 203,15 | 203,15 | -2,80% | - |
| 24.06.2025 | 209,00 | 209,20 | 208,60 | 209,00 | 0,70% | 602,00 |
| 23.06.2025 | 206,30 | 208,20 | 205,90 | 207,55 | -0,95% | - |
| 20.06.2025 | 213,85 | 215,55 | 209,55 | 209,55 | -1,57% | - |
| 19.06.2025 | 214,25 | 214,40 | 212,40 | 212,90 | -2,96% | - |
| 18.06.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 1,53% | 5,00 |
| 17.06.2025 | 218,20 | 219,10 | 215,05 | 216,10 | -1,77% | - |
| 16.06.2025 | 220,80 | 220,80 | 220,00 | 220,00 | 0,71% | 5,00 |
| 13.06.2025 | 213,85 | 218,60 | 213,65 | 218,45 | 0,71% | - |
| 12.06.2025 | 216,90 | 216,90 | 216,90 | 216,90 | -2,03% | 4,00 |
| 11.06.2025 | 221,60 | 221,60 | 221,40 | 221,40 | -1,25% | 12,00 |
| 10.06.2025 | 224,20 | 224,20 | 224,20 | 224,20 | -0,27% | 1,00 |
| 09.06.2025 | 224,80 | 224,80 | 224,80 | 224,80 | 0,72% | 1,00 |
| 06.06.2025 | 223,50 | 225,10 | 223,20 | 223,20 | 0,04% | - |
| 05.06.2025 | 218,40 | 224,80 | 218,40 | 223,10 | 12,68% | 5,00 |
| 04.06.2025 | 198,00 | 198,00 | 198,00 | 198,00 | 3,50% | - |
| 03.06.2025 | 186,90 | 191,65 | 186,90 | 191,30 | 2,05% | 5,00 |
| 02.06.2025 | 186,75 | 187,45 | 185,55 | 187,45 | -0,16% | - |
| 30.05.2025 | 185,90 | 188,02 | 185,15 | 187,75 | 1,95% | - |
| 29.05.2025 | 188,70 | 189,25 | 181,73 | 184,15 | -0,63% | - |
| 28.05.2025 | 184,95 | 186,43 | 184,15 | 185,33 | -0,87% | - |
| 27.05.2025 | 187,02 | 188,33 | 183,65 | 186,95 | 0,09% | - |
| 26.05.2025 | 186,35 | 187,25 | 186,25 | 186,77 | 1,60% | - |
| 23.05.2025 | 183,35 | 183,83 | 179,90 | 183,83 | -0,50% | - |
| 22.05.2025 | 185,75 | 185,75 | 183,70 | 184,75 | -1,86% | 129,00 |
| 21.05.2025 | 188,63 | 189,33 | 186,38 | 188,25 | -0,70% | - |
| 20.05.2025 | 190,43 | 192,45 | 188,27 | 189,58 | -0,35% | - |
| 19.05.2025 | 190,90 | 192,33 | 189,13 | 190,25 | -2,00% | - |
| 16.05.2025 | 191,43 | 194,40 | 191,43 | 194,13 | 1,21% | - |
| 15.05.2025 | 191,80 | 191,80 | 191,80 | 191,80 | 1,08% | 1,00 |
| 14.05.2025 | 189,75 | 189,75 | 189,75 | 189,75 | -1,68% | 52,00 |
| 13.05.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -2,75% | 1,00 |
| 12.05.2025 | 196,70 | 198,45 | 196,70 | 198,45 | 6,07% | 48,00 |
| 09.05.2025 | 191,55 | 191,55 | 187,10 | 187,10 | -1,58% | 17,00 |
| 08.05.2025 | 190,05 | 190,10 | 190,05 | 190,10 | 1,20% | 29,00 |
| 07.05.2025 | 187,85 | 187,85 | 187,85 | 187,85 | 0,72% | 1,00 |
| 06.05.2025 | 184,85 | 186,52 | 181,65 | 186,50 | 1,44% | - |
| 05.05.2025 | 183,10 | 183,85 | 183,10 | 183,85 | -0,14% | 41,00 |
| 02.05.2025 | 181,25 | 184,10 | 181,25 | 184,10 | 4,01% | 35,00 |
| 30.04.2025 | 178,80 | 179,20 | 175,90 | 177,00 | -2,10% | 432,00 |
| 29.04.2025 | 173,00 | 180,80 | 173,00 | 180,80 | 4,42% | 31,00 |
| 28.04.2025 | 173,55 | 176,20 | 172,95 | 173,15 | -1,17% | - |
| 25.04.2025 | 177,80 | 177,80 | 175,20 | 175,20 | -0,03% | 352,00 |
| 24.04.2025 | 170,48 | 176,48 | 168,77 | 175,25 | 1,01% | - |
| 23.04.2025 | 170,00 | 175,43 | 169,68 | 173,50 | 6,21% | - |
| 22.04.2025 | 159,20 | 163,35 | 159,20 | 163,35 | -2,91% | 100,00 |
| 17.04.2025 | 168,25 | 168,25 | 168,25 | 168,25 | 0,54% | 5,00 |
| 16.04.2025 | 167,35 | 167,35 | 167,35 | 167,35 | -1,96% | 58,00 |
| 15.04.2025 | 171,00 | 171,00 | 168,95 | 170,70 | -0,67% | 39,00 |
| 14.04.2025 | 171,85 | 171,85 | 171,85 | 171,85 | 4,87% | 25,00 |
| 11.04.2025 | 167,95 | 168,18 | 162,58 | 163,88 | -1,31% | - |
| 10.04.2025 | 170,80 | 171,43 | 165,18 | 166,05 | 7,27% | - |
| 09.04.2025 | 156,70 | 156,70 | 152,65 | 154,80 | -5,38% | 163,00 |
| 08.04.2025 | 161,80 | 163,60 | 161,80 | 163,60 | 1,27% | 9,00 |
| 07.04.2025 | 147,45 | 161,55 | 144,00 | 161,55 | 0,12% | 677,00 |
| 04.04.2025 | 165,15 | 165,15 | 161,35 | 161,35 | -3,73% | 256,00 |
| 03.04.2025 | 165,70 | 167,60 | 165,70 | 167,60 | -4,39% | 273,00 |