109,328$
0,03%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 111,35 | 111,66 | 108,76 | 109,29 | -1,76% | 531.195,00 |
| 12.04.2024 | 112,18 | 112,28 | 110,85 | 111,25 | -1,66% | 503.411,00 |
| 11.04.2024 | 112,55 | 113,41 | 111,60 | 113,13 | 0,85% | 358.806,00 |
| 10.04.2024 | 112,61 | 113,84 | 111,74 | 112,18 | -2,77% | 387.525,00 |
| 09.04.2024 | 116,04 | 117,99 | 114,92 | 115,38 | 0,40% | 488.191,00 |
| 08.04.2024 | 116,24 | 116,24 | 114,89 | 114,92 | -0,54% | 435.491,00 |
| 05.04.2024 | 115,10 | 116,21 | 114,88 | 115,54 | 0,44% | 410.234,00 |
| 04.04.2024 | 116,16 | 116,78 | 114,86 | 115,03 | -0,06% | 492.137,00 |
| 03.04.2024 | 115,00 | 116,28 | 114,54 | 115,10 | -0,48% | 731.420,00 |
| 02.04.2024 | 115,82 | 116,81 | 113,84 | 115,65 | -0,34% | 661.155,00 |
| 01.04.2024 | 116,70 | 116,79 | 114,39 | 116,04 | -0,57% | 526.090,00 |
| 28.03.2024 | 115,59 | 116,97 | 115,05 | 116,71 | 1,13% | 430.288,00 |
| 27.03.2024 | 116,89 | 117,25 | 115,05 | 115,41 | -0,35% | 691.416,00 |
| 26.03.2024 | 114,77 | 115,84 | 114,25 | 115,82 | 1,69% | 668.268,00 |
| 25.03.2024 | 113,00 | 114,08 | 112,85 | 113,90 | 0,32% | 927.407,00 |
| 22.03.2024 | 113,14 | 113,88 | 112,48 | 113,54 | 0,04% | 340.192,00 |
| 21.03.2024 | 114,00 | 115,86 | 113,48 | 113,49 | 0,12% | 496.954,00 |
| 20.03.2024 | 112,51 | 114,30 | 112,14 | 113,35 | 0,60% | 502.452,00 |
| 19.03.2024 | 112,00 | 112,86 | 110,80 | 112,67 | -0,77% | 944.635,00 |
| 18.03.2024 | 113,19 | 114,00 | 112,92 | 113,54 | 0,78% | 544.988,00 |
| 15.03.2024 | 113,03 | 114,11 | 112,27 | 112,66 | -1,59% | 598.844,00 |
| 14.03.2024 | 114,40 | 115,04 | 113,26 | 114,48 | -0,30% | 525.803,00 |
| 13.03.2024 | 114,53 | 116,19 | 114,04 | 114,83 | 0,24% | 926.649,00 |
| 12.03.2024 | 115,01 | 115,75 | 114,48 | 114,56 | -0,39% | 698.853,00 |
| 11.03.2024 | 116,95 | 117,44 | 114,98 | 115,01 | -2,24% | 604.232,00 |
| 08.03.2024 | 118,00 | 122,35 | 117,54 | 117,65 | 0,62% | 1.551.314,00 |
| 07.03.2024 | 116,75 | 117,10 | 115,08 | 116,93 | 1,45% | 998.442,00 |
| 06.03.2024 | 115,70 | 116,69 | 114,94 | 115,26 | 0,84% | 762.368,00 |
| 05.03.2024 | 117,33 | 117,33 | 113,66 | 114,30 | -3,77% | 605.607,00 |
| 04.03.2024 | 116,73 | 120,28 | 116,18 | 118,78 | 1,76% | 784.614,00 |
| 01.03.2024 | 118,55 | 119,13 | 116,73 | 116,73 | -2,19% | 2.192.989,00 |
| 29.02.2024 | 120,90 | 121,74 | 119,06 | 119,34 | -1,14% | 1.381.273,00 |
| 28.02.2024 | 121,00 | 121,08 | 119,29 | 120,72 | 0,05% | 686.238,00 |
| 27.02.2024 | 121,17 | 121,46 | 120,31 | 120,66 | -0,36% | 445.479,00 |
| 26.02.2024 | 120,35 | 121,68 | 120,33 | 121,10 | 0,68% | 532.973,00 |
| 23.02.2024 | 119,06 | 120,72 | 118,92 | 120,28 | 1,63% | 365.437,00 |
| 22.02.2024 | 119,21 | 119,21 | 117,28 | 118,35 | 1,94% | 454.099,00 |
| 21.02.2024 | 115,80 | 116,39 | 114,87 | 116,10 | -1,53% | 507.252,00 |
| 20.02.2024 | 118,15 | 118,54 | 116,54 | 117,90 | -1,05% | 377.195,00 |
| 16.02.2024 | 120,16 | 120,29 | 118,60 | 119,15 | -1,26% | 399.383,00 |
| 15.02.2024 | 119,13 | 120,71 | 118,75 | 120,67 | 1,79% | 400.279,00 |
| 14.02.2024 | 117,73 | 118,61 | 116,70 | 118,55 | 2,14% | 397.647,00 |
| 13.02.2024 | 113,86 | 116,96 | 113,34 | 116,07 | -1,45% | 502.800,00 |
| 12.02.2024 | 117,29 | 118,28 | 116,46 | 117,78 | 0,19% | 517.042,00 |
| 09.02.2024 | 117,51 | 118,74 | 117,09 | 117,56 | 0,76% | 316.455,00 |
| 08.02.2024 | 115,67 | 116,94 | 115,25 | 116,67 | 1,10% | 355.954,00 |
| 07.02.2024 | 114,33 | 116,05 | 113,88 | 115,40 | 1,29% | 488.874,00 |
| 06.02.2024 | 112,84 | 114,28 | 112,36 | 113,93 | 1,56% | 713.640,00 |
| 05.02.2024 | 112,60 | 112,89 | 110,87 | 112,18 | -1,00% | 293.431,00 |
| 02.02.2024 | 113,00 | 114,93 | 112,97 | 113,31 | -0,24% | 472.210,00 |
| 01.02.2024 | 112,26 | 113,95 | 112,15 | 113,58 | 1,70% | 513.451,00 |
| 31.01.2024 | 113,56 | 113,94 | 111,63 | 111,68 | -2,56% | 394.096,00 |
| 30.01.2024 | 114,25 | 114,73 | 113,52 | 114,62 | 0,38% | 731.574,00 |
| 29.01.2024 | 111,64 | 114,33 | 111,64 | 114,19 | 2,78% | 400.903,00 |
| 26.01.2024 | 112,34 | 112,82 | 110,98 | 111,10 | -1,31% | 366.287,00 |
| 25.01.2024 | 113,36 | 113,46 | 112,02 | 112,57 | 0,38% | 651.166,00 |
| 24.01.2024 | 114,85 | 114,85 | 112,05 | 112,14 | -1,45% | 520.453,00 |
| 23.01.2024 | 115,90 | 115,90 | 113,36 | 113,79 | -1,46% | 422.501,00 |
| 22.01.2024 | 116,89 | 117,25 | 115,35 | 115,48 | 0,20% | 671.572,00 |
| 19.01.2024 | 113,17 | 115,26 | 112,19 | 115,25 | 2,86% | 667.343,00 |
| 18.01.2024 | 111,93 | 112,48 | 110,72 | 112,05 | 1,29% | 951.068,00 |
| 17.01.2024 | 110,91 | 111,18 | 108,42 | 110,62 | -0,72% | 540.299,00 |
| 16.01.2024 | 112,10 | 112,38 | 110,58 | 111,42 | -1,24% | 651.446,00 |
| 12.01.2024 | 111,19 | 112,82 | 110,89 | 112,82 | 1,45% | 931.373,00 |
| 11.01.2024 | 110,77 | 111,23 | 109,48 | 111,21 | 1,05% | 673.545,00 |
| 10.01.2024 | 107,16 | 110,06 | 106,73 | 110,05 | 3,06% | 627.099,00 |
| 09.01.2024 | 106,27 | 107,20 | 105,31 | 106,78 | -0,07% | 384.193,00 |
| 08.01.2024 | 106,21 | 107,52 | 105,78 | 106,86 | 1,68% | 988.648,00 |
| 05.01.2024 | 103,96 | 105,69 | 102,66 | 105,09 | 0,19% | 579.275,00 |
| 04.01.2024 | 104,39 | 105,41 | 104,16 | 104,89 | -0,12% | 939.935,00 |
| 03.01.2024 | 105,35 | 106,13 | 104,38 | 105,02 | -1,62% | 1.716.342,00 |
| 02.01.2024 | 107,81 | 108,28 | 105,18 | 106,75 | -2,10% | 1.180.882,00 |
| 29.12.2023 | 110,46 | 111,00 | 108,60 | 109,04 | -1,67% | 468.257,00 |
| 28.12.2023 | 110,09 | 110,92 | 109,99 | 110,89 | 0,62% | 767.870,00 |
| 27.12.2023 | 110,41 | 110,56 | 109,06 | 110,21 | -0,05% | 933.068,00 |
| 26.12.2023 | 108,75 | 110,37 | 108,53 | 110,26 | 1,59% | 638.590,00 |
| 22.12.2023 | 107,27 | 108,82 | 106,79 | 108,53 | 1,40% | 973.908,00 |
| 21.12.2023 | 106,37 | 107,12 | 105,21 | 107,03 | 1,82% | 585.431,00 |
| 20.12.2023 | 104,43 | 106,20 | 103,95 | 105,12 | -0,06% | 1.007.852,00 |
| 19.12.2023 | 103,50 | 105,25 | 103,17 | 105,18 | 1,62% | 970.136,00 |
| 18.12.2023 | 100,81 | 103,62 | 100,00 | 103,50 | 3,48% | 1.000.417,00 |
| 15.12.2023 | 95,76 | 100,02 | 95,50 | 100,02 | 2,70% | 4.212.826,00 |
| 14.12.2023 | 99,29 | 99,82 | 96,11 | 97,39 | -1,42% | 978.859,00 |
| 13.12.2023 | 96,75 | 99,29 | 96,13 | 98,79 | 1,21% | 796.328,00 |
| 12.12.2023 | 95,90 | 97,94 | 95,02 | 97,61 | 1,40% | 1.766.605,00 |
| 11.12.2023 | 97,10 | 97,99 | 95,46 | 96,26 | -1,67% | 1.098.882,00 |
| 08.12.2023 | 100,55 | 101,74 | 96,89 | 97,89 | -0,97% | 1.221.496,00 |
| 07.12.2023 | 98,00 | 98,94 | 97,35 | 98,85 | 0,79% | 1.466.631,00 |
| 06.12.2023 | 101,87 | 101,90 | 97,73 | 98,08 | -4,05% | 762.128,00 |
| 05.12.2023 | 99,61 | 102,41 | 98,87 | 102,22 | 2,09% | 1.113.254,00 |
| 04.12.2023 | 100,88 | 101,53 | 99,48 | 100,13 | -1,44% | 654.216,00 |
| 01.12.2023 | 99,68 | 101,93 | 99,15 | 101,59 | 1,65% | 478.525,00 |
| 30.11.2023 | 100,00 | 100,23 | 98,70 | 99,94 | 0,42% | 982.829,00 |
| 29.11.2023 | 99,68 | 101,37 | 98,97 | 99,52 | 2,25% | 660.345,00 |
| 28.11.2023 | 97,18 | 97,90 | 96,76 | 97,33 | -0,31% | 409.052,00 |
| 27.11.2023 | 96,76 | 98,29 | 96,76 | 97,63 | 0,36% | 504.217,00 |
| 24.11.2023 | 96,85 | 97,32 | 96,54 | 97,28 | 0,16% | 163.274,00 |
| 22.11.2023 | 98,49 | 98,66 | 97,07 | 97,12 | -0,69% | 236.615,00 |
| 21.11.2023 | 97,75 | 98,68 | 96,96 | 97,79 | -0,40% | 318.879,00 |
| 20.11.2023 | 97,15 | 98,44 | 97,15 | 98,18 | 1,39% | 374.412,00 |