Börse:
118,350$
0,23%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
117,765$
Ask:
118,935$
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 118,16 | 119,49 | 117,76 | 117,85 | -0,19% | - |
| 27.01.2021 | 120,63 | 120,63 | 117,20 | 118,07 | -2,95% | - |
| 26.01.2021 | 122,96 | 123,32 | 120,53 | 121,66 | -1,05% | 518.743,00 |
| 25.01.2021 | 124,73 | 124,73 | 120,22 | 122,95 | -0,61% | 564.986,00 |
| 22.01.2021 | 124,90 | 125,50 | 123,56 | 123,71 | -0,95% | 448.104,00 |
| 21.01.2021 | 126,21 | 126,21 | 124,54 | 124,90 | -0,62% | 361.153,00 |
| 20.01.2021 | 127,64 | 128,05 | 125,66 | 125,68 | -0,37% | 478.366,00 |
| 19.01.2021 | 125,81 | 126,87 | 124,54 | 126,15 | 0,92% | 560.543,00 |
| 15.01.2021 | 125,62 | 127,06 | 124,22 | 125,00 | -0,24% | 280.084,00 |
| 14.01.2021 | 127,68 | 128,50 | 125,12 | 125,30 | -1,54% | 897.553,00 |
| 13.01.2021 | 129,00 | 129,65 | 126,57 | 127,26 | -1,29% | 458.055,00 |
| 12.01.2021 | 130,78 | 131,07 | 128,00 | 128,92 | -1,17% | 328.441,00 |
| 11.01.2021 | 129,26 | 131,58 | 128,98 | 130,44 | -0,37% | 387.753,00 |
| 08.01.2021 | 133,90 | 134,22 | 130,06 | 130,92 | -1,22% | 756.691,00 |
| 07.01.2021 | 128,91 | 132,91 | 128,13 | 132,54 | 3,62% | 802.356,00 |
| 06.01.2021 | 125,13 | 129,45 | 124,25 | 127,91 | 1,04% | 599.668,00 |
| 05.01.2021 | 125,03 | 127,21 | 125,03 | 126,59 | 0,42% | 289.027,00 |
| 04.01.2021 | 128,40 | 128,40 | 123,08 | 126,06 | -2,07% | 487.404,00 |
| 31.12.2020 | 128,33 | 129,37 | 127,84 | 128,73 | 0,37% | 530.685,00 |
| 30.12.2020 | 128,15 | 128,71 | 127,41 | 128,25 | 1,02% | 248.825,00 |
| 29.12.2020 | 128,73 | 129,76 | 126,87 | 126,96 | -0,90% | 224.421,00 |
| 28.12.2020 | 127,72 | 128,39 | 126,27 | 128,11 | 0,71% | 322.596,00 |
| 24.12.2020 | 128,07 | 128,84 | 127,01 | 127,21 | -1,04% | 179.895,00 |
| 23.12.2020 | 127,42 | 129,39 | 126,66 | 128,55 | 1,23% | 461.155,00 |
| 22.12.2020 | 126,79 | 128,20 | 125,76 | 126,99 | 1,24% | 505.575,00 |
| 21.12.2020 | 124,76 | 126,23 | 123,42 | 125,43 | -0,23% | 421.064,00 |
| 18.12.2020 | 124,92 | 125,92 | 123,80 | 125,72 | -0,25% | 1.362.372,00 |
| 17.12.2020 | 126,95 | 126,95 | 124,29 | 126,03 | 0,41% | 823.987,00 |
| 16.12.2020 | 126,45 | 127,83 | 125,00 | 125,51 | -0,77% | 547.445,00 |
| 15.12.2020 | 127,13 | 127,30 | 125,42 | 126,48 | 0,20% | 373.422,00 |
| 14.12.2020 | 127,24 | 128,59 | 124,89 | 126,23 | 2,43% | 682.593,00 |
| 11.12.2020 | 122,23 | 124,43 | 121,90 | 123,23 | 1,14% | 920.270,00 |
| 10.12.2020 | 120,24 | 122,76 | 119,82 | 121,84 | 0,76% | 521.548,00 |
| 09.12.2020 | 123,19 | 124,82 | 119,00 | 120,92 | -4,36% | 1.160.245,00 |
| 08.12.2020 | 125,90 | 127,89 | 125,13 | 126,43 | 0,77% | 1.156.903,00 |
| 07.12.2020 | 128,70 | 129,36 | 125,07 | 125,47 | -2,83% | 558.131,00 |
| 04.12.2020 | 127,15 | 129,66 | 127,10 | 129,12 | 2,14% | 456.078,00 |
| 03.12.2020 | 123,15 | 127,17 | 123,15 | 126,41 | 2,17% | 331.556,00 |
| 02.12.2020 | 123,19 | 124,19 | 121,51 | 123,73 | -0,19% | 300.944,00 |
| 01.12.2020 | 123,25 | 124,50 | 121,79 | 123,96 | 1,21% | 404.746,00 |
| 30.11.2020 | 123,00 | 124,93 | 122,30 | 122,48 | -0,19% | 722.697,00 |
| 27.11.2020 | 120,03 | 122,82 | 119,79 | 122,71 | 2,75% | 159.437,00 |
| 25.11.2020 | 119,02 | 120,00 | 117,87 | 119,42 | 0,04% | 421.222,00 |
| 24.11.2020 | 119,50 | 120,45 | 117,70 | 119,37 | 0,52% | 419.871,00 |
| 23.11.2020 | 118,07 | 119,21 | 117,25 | 118,75 | 1,19% | 551.813,00 |
| 20.11.2020 | 117,87 | 118,71 | 117,19 | 117,35 | -0,74% | 339.031,00 |
| 19.11.2020 | 113,82 | 118,31 | 113,56 | 118,22 | 3,47% | 448.666,00 |
| 18.11.2020 | 114,09 | 115,88 | 113,51 | 114,25 | 0,36% | 510.386,00 |
| 17.11.2020 | 110,10 | 114,49 | 108,96 | 113,84 | 3,11% | 565.882,00 |
| 16.11.2020 | 109,85 | 111,32 | 109,22 | 110,41 | 0,44% | 540.071,00 |
| 13.11.2020 | 109,37 | 110,00 | 107,65 | 109,93 | 1,66% | 409.434,00 |
| 12.11.2020 | 109,08 | 109,87 | 107,57 | 108,14 | -0,79% | 467.974,00 |
| 11.11.2020 | 109,73 | 110,52 | 108,29 | 109,00 | 0,24% | 1.304.407,00 |
| 10.11.2020 | 109,00 | 109,57 | 105,65 | 108,74 | -0,47% | 814.229,00 |
| 09.11.2020 | 107,97 | 110,82 | 107,90 | 109,25 | 2,09% | 1.246.356,00 |
| 06.11.2020 | 104,66 | 107,54 | 103,90 | 107,01 | 2,37% | 426.893,00 |
| 05.11.2020 | 103,92 | 104,90 | 102,38 | 104,53 | 2,38% | 440.340,00 |
| 04.11.2020 | 101,65 | 103,83 | 101,36 | 102,10 | 2,85% | 596.453,00 |
| 03.11.2020 | 96,57 | 99,89 | 96,54 | 99,27 | 3,74% | 292.766,00 |
| 02.11.2020 | 97,15 | 98,46 | 93,94 | 95,69 | -0,44% | 542.448,00 |
| 30.10.2020 | 98,75 | 99,24 | 94,75 | 96,11 | -3,02% | 691.401,00 |
| 29.10.2020 | 98,69 | 99,90 | 96,78 | 99,10 | 0,79% | 665.143,00 |
| 28.10.2020 | 96,91 | 100,06 | 95,77 | 98,32 | -0,37% | 510.889,00 |
| 27.10.2020 | 99,90 | 100,43 | 98,66 | 98,69 | -0,87% | 567.217,00 |
| 26.10.2020 | 100,93 | 101,03 | 98,31 | 99,56 | -2,14% | 784.165,00 |
| 23.10.2020 | 103,93 | 103,93 | 101,66 | 101,74 | -2,15% | 387.286,00 |
| 22.10.2020 | 103,00 | 104,57 | 100,88 | 103,98 | 0,76% | 475.959,00 |
| 21.10.2020 | 103,42 | 103,69 | 100,30 | 103,20 | -0,47% | 541.030,00 |
| 20.10.2020 | 103,45 | 104,56 | 103,14 | 103,69 | 0,29% | 658.825,00 |
| 19.10.2020 | 105,50 | 106,11 | 103,05 | 103,39 | -2,12% | 698.995,00 |
| 16.10.2020 | 103,77 | 106,54 | 103,03 | 105,63 | 2,13% | 885.064,00 |
| 15.10.2020 | 102,04 | 103,89 | 100,37 | 103,43 | 0,58% | 993.776,00 |
| 14.10.2020 | 106,49 | 106,49 | 101,21 | 102,83 | -2,76% | 1.709.786,00 |
| 13.10.2020 | 115,40 | 117,72 | 103,81 | 105,75 | -8,73% | 1.779.531,00 |
| 12.10.2020 | 116,53 | 117,89 | 115,34 | 115,87 | 0,35% | 255.116,00 |
| 09.10.2020 | 114,54 | 116,75 | 114,54 | 115,47 | 1,04% | 483.404,00 |
| 08.10.2020 | 114,32 | 115,00 | 111,50 | 114,28 | 1,94% | 469.307,00 |
| 07.10.2020 | 107,09 | 112,41 | 107,09 | 112,11 | 5,37% | 673.135,00 |
| 06.10.2020 | 103,28 | 107,00 | 103,00 | 106,40 | 3,36% | 520.206,00 |
| 05.10.2020 | 103,48 | 103,91 | 102,20 | 102,94 | -0,20% | 335.712,00 |
| 02.10.2020 | 104,41 | 106,26 | 102,75 | 103,15 | -3,15% | 416.384,00 |
| 01.10.2020 | 105,15 | 107,20 | 105,00 | 106,51 | 2,15% | 475.613,00 |
| 30.09.2020 | 105,25 | 107,22 | 103,05 | 104,27 | -1,19% | 609.919,00 |
| 29.09.2020 | 106,27 | 107,12 | 105,49 | 105,53 | -0,56% | 256.648,00 |
| 28.09.2020 | 105,91 | 107,54 | 105,82 | 106,12 | 1,36% | 267.307,00 |
| 25.09.2020 | 103,22 | 105,00 | 102,27 | 104,70 | 1,33% | 479.520,00 |
| 24.09.2020 | 103,39 | 105,03 | 102,37 | 103,33 | -1,23% | 349.394,00 |
| 23.09.2020 | 106,50 | 107,11 | 104,47 | 104,62 | -1,87% | 402.624,00 |
| 22.09.2020 | 105,59 | 106,65 | 103,70 | 106,61 | 1,60% | 316.203,00 |
| 21.09.2020 | 102,90 | 105,13 | 101,02 | 104,93 | 1,52% | 526.843,00 |
| 18.09.2020 | 105,99 | 106,43 | 101,85 | 103,36 | -2,47% | 1.019.771,00 |
| 17.09.2020 | 105,61 | 107,18 | 104,34 | 105,98 | -1,10% | 675.780,00 |
| 16.09.2020 | 107,47 | 108,65 | 106,77 | 107,16 | 0,06% | 392.431,00 |
| 15.09.2020 | 106,90 | 109,44 | 105,15 | 107,10 | 1,01% | 456.849,00 |
| 14.09.2020 | 107,23 | 108,19 | 105,96 | 106,03 | 0,38% | 544.504,00 |
| 11.09.2020 | 109,24 | 109,71 | 104,68 | 105,63 | -3,00% | 445.335,00 |
| 10.09.2020 | 112,70 | 113,59 | 108,79 | 108,90 | -2,56% | 354.179,00 |
| 09.09.2020 | 111,78 | 112,42 | 109,47 | 111,76 | 1,30% | 498.354,00 |
| 08.09.2020 | 112,55 | 113,77 | 110,28 | 110,33 | -4,57% | 618.760,00 |
| 04.09.2020 | 115,89 | 117,34 | 111,23 | 115,61 | -1,73% | 768.449,00 |