189,750€
-0,18%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 0,78% | 1,00 |
| 01.04.2025 | 173,95 | 173,95 | 173,95 | 173,95 | 2,11% | 1,00 |
| 31.03.2025 | 171,00 | 171,00 | 170,30 | 170,35 | -1,27% | 159,00 |
| 28.03.2025 | 172,55 | 172,55 | 172,55 | 172,55 | -2,95% | 3,00 |
| 27.03.2025 | 179,60 | 180,18 | 174,83 | 177,80 | -1,07% | - |
| 26.03.2025 | 183,45 | 184,70 | 179,25 | 179,73 | -2,77% | - |
| 25.03.2025 | 184,85 | 184,85 | 184,85 | 184,85 | 1,09% | 28,00 |
| 24.03.2025 | 176,65 | 182,85 | 176,60 | 182,85 | 3,63% | 318,00 |
| 21.03.2025 | 176,45 | 176,45 | 176,45 | 176,45 | -0,98% | 100,00 |
| 20.03.2025 | 181,55 | 182,00 | 177,98 | 178,20 | -2,65% | - |
| 19.03.2025 | 174,20 | 183,05 | 174,20 | 183,05 | 5,47% | 112,00 |
| 18.03.2025 | 176,85 | 176,85 | 172,95 | 173,55 | -0,49% | 190,00 |
| 17.03.2025 | 171,60 | 175,95 | 171,60 | 174,40 | 6,15% | 348,00 |
| 14.03.2025 | 164,85 | 164,85 | 161,45 | 164,30 | 1,72% | 119,00 |
| 13.03.2025 | 161,08 | 162,98 | 157,80 | 161,52 | 0,17% | - |
| 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 |