174,675€
-0,33%
Echtzeit-Aktienkurs Guidewire Software
Bid:
Ask:
Aktienkurse zur Guidewire Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 207,80 | 208,45 | 205,50 | 207,95 | -0,60% | - |
| 13.10.2025 | 209,10 | 209,20 | 206,00 | 209,20 | 2,27% | 226,00 |
| 10.10.2025 | 204,50 | 204,80 | 203,95 | 204,55 | 3,49% | - |
| 09.10.2025 | 197,65 | 197,65 | 197,65 | 197,65 | 0,24% | 1,00 |
| 08.10.2025 | 195,52 | 197,27 | 195,15 | 197,18 | -1,51% | - |
| 07.10.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 1,83% | 1,00 |
| 06.10.2025 | 198,85 | 198,85 | 196,60 | 196,60 | -0,19% | 35,00 |
| 03.10.2025 | 197,63 | 197,65 | 196,85 | 196,98 | -0,44% | - |
| 02.10.2025 | 197,85 | 197,85 | 197,85 | 197,85 | -0,30% | 7,00 |
| 01.10.2025 | 194,85 | 198,45 | 194,85 | 198,45 | 1,06% | 2,00 |
| 30.09.2025 | 197,18 | 197,88 | 193,77 | 196,38 | -0,90% | - |
| 29.09.2025 | 198,15 | 198,15 | 198,15 | 198,15 | 0,84% | 3,00 |
| 26.09.2025 | 198,30 | 198,30 | 196,50 | 196,50 | -2,09% | 22,00 |
| 25.09.2025 | 201,35 | 202,80 | 200,20 | 200,70 | -1,93% | - |
| 24.09.2025 | 205,55 | 208,20 | 204,60 | 204,65 | 0,22% | - |
| 23.09.2025 | 208,40 | 208,40 | 204,20 | 204,20 | -1,87% | 55,00 |
| 22.09.2025 | 208,10 | 208,10 | 208,10 | 208,10 | 0,24% | 12,00 |
| 19.09.2025 | 208,80 | 209,00 | 207,20 | 207,60 | -0,48% | 7,00 |
| 18.09.2025 | 212,90 | 212,90 | 208,50 | 208,60 | -1,04% | 37,00 |
| 17.09.2025 | 208,40 | 210,80 | 208,40 | 210,80 | 3,23% | 26,00 |
| 16.09.2025 | 212,50 | 212,50 | 204,20 | 204,20 | -5,02% | 60,00 |
| 15.09.2025 | 216,90 | 216,90 | 213,70 | 215,00 | 0,61% | 83,00 |
| 12.09.2025 | 215,00 | 215,00 | 213,70 | 213,70 | 0,14% | 11,00 |
| 11.09.2025 | 213,40 | 213,40 | 213,40 | 213,40 | -0,74% | 32,00 |
| 10.09.2025 | 220,20 | 220,40 | 215,00 | 215,00 | -1,10% | 72,00 |
| 09.09.2025 | 222,30 | 222,30 | 217,40 | 217,40 | -3,25% | 16,00 |
| 08.09.2025 | 222,20 | 224,70 | 222,20 | 224,70 | 2,56% | 28,00 |
| 05.09.2025 | 218,10 | 220,50 | 215,70 | 219,10 | 15,53% | 113,00 |
| 04.09.2025 | 189,65 | 189,65 | 189,65 | 189,65 | 1,83% | 27,00 |
| 03.09.2025 | 187,43 | 188,15 | 184,60 | 186,25 | 0,11% | - |
| 02.09.2025 | 183,25 | 186,05 | 183,25 | 186,05 | -0,13% | 3,00 |
| 01.09.2025 | 186,00 | 186,30 | 186,00 | 186,30 | 0,65% | 31,00 |
| 29.08.2025 | 186,55 | 186,55 | 185,10 | 185,10 | -1,70% | 22,00 |
| 28.08.2025 | 185,85 | 188,60 | 185,20 | 188,30 | 1,44% | - |
| 27.08.2025 | 182,73 | 187,13 | 182,58 | 185,63 | 2,27% | - |
| 26.08.2025 | 181,52 | 183,58 | 180,83 | 181,50 | -0,33% | - |
| 25.08.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,41% | 44,00 |
| 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 |