Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 110,61 | 113,49 | 110,61 | 110,92 | -2,49% | - |
| 25.02.2021 | 117,89 | 118,12 | 0,00 | 113,75 | -4,80% | - |
| 24.02.2021 | 118,30 | 120,92 | 117,70 | 119,49 | -0,60% | - |
| 23.02.2021 | 120,30 | 121,94 | 117,84 | 120,21 | -2,26% | - |
| 22.02.2021 | 122,79 | 124,84 | 122,14 | 122,99 | -2,56% | - |
| 19.02.2021 | 126,44 | 127,70 | 124,76 | 126,23 | 0,87% | - |
| 18.02.2021 | 124,09 | 126,45 | 123,47 | 125,14 | -0,04% | - |
| 17.02.2021 | 125,60 | 125,76 | 0,00 | 125,19 | -1,79% | - |
| 16.02.2021 | 127,86 | 128,31 | 125,95 | 127,47 | -0,80% | - |
| 12.02.2021 | 127,31 | 129,43 | 126,73 | 128,50 | 1,11% | - |
| 11.02.2021 | 127,58 | 128,29 | 126,21 | 127,09 | -0,06% | - |
| 10.02.2021 | 126,95 | 128,32 | 0,00 | 127,16 | 0,64% | - |
| 09.02.2021 | 124,78 | 126,95 | 124,38 | 126,35 | 2,19% | - |
| 08.02.2021 | 124,88 | 124,93 | 123,07 | 123,65 | 1,81% | - |
| 05.02.2021 | 121,26 | 121,97 | 120,56 | 121,45 | 0,45% | - |
| 04.02.2021 | 120,90 | 120,91 | 120,86 | 120,91 | 1,49% | - |
| 03.02.2021 | 119,59 | 120,92 | 118,68 | 119,13 | -0,03% | - |
| 02.02.2021 | 117,25 | 120,62 | 116,54 | 119,17 | 3,11% | - |
| 01.02.2021 | 114,73 | 116,08 | 114,03 | 115,57 | 0,79% | - |
| 29.01.2021 | 116,75 | 117,25 | 113,96 | 114,66 | -3,37% | - |
| 28.01.2021 | 118,73 | 120,06 | 117,66 | 118,66 | 1,06% | - |
| 27.01.2021 | 119,05 | 119,65 | 117,42 | 117,42 | -3,52% | - |
| 26.01.2021 | 122,01 | 122,71 | 120,49 | 121,71 | -0,98% | - |
| 25.01.2021 | 122,63 | 122,91 | 122,63 | 122,91 | -0,92% | - |
| 22.01.2021 | 124,96 | 125,47 | 123,43 | 124,05 | -0,78% | - |
| 21.01.2021 | 124,99 | 126,20 | 124,60 | 125,03 | -0,91% | - |
| 20.01.2021 | 127,46 | 128,22 | 125,71 | 126,18 | -0,08% | - |
| 19.01.2021 | 126,03 | 126,94 | 125,40 | 126,27 | 0,79% | - |
| 15.01.2021 | 125,74 | 126,14 | 124,07 | 125,29 | -0,10% | - |
| 14.01.2021 | 127,31 | 127,61 | 124,96 | 125,41 | -1,80% | - |
| 13.01.2021 | 127,04 | 128,36 | 126,42 | 127,70 | -0,78% | - |
| 12.01.2021 | 128,70 | 128,70 | 128,70 | 128,70 | -1,21% | - |
| 11.01.2021 | 130,84 | 131,42 | 129,70 | 130,27 | -0,38% | - |
| 08.01.2021 | 131,66 | 132,12 | 129,91 | 130,77 | -1,58% | - |
| 07.01.2021 | 128,63 | 132,93 | 128,16 | 132,88 | 3,93% | - |
| 06.01.2021 | 127,54 | 129,58 | 126,63 | 127,85 | 1,00% | - |
| 05.01.2021 | 126,08 | 127,00 | 125,70 | 126,59 | 0,80% | - |
| 04.01.2021 | 127,44 | 127,44 | 123,14 | 125,58 | -2,45% | - |
| 31.12.2020 | 128,37 | 129,49 | 126,61 | 128,74 | 0,26% | - |
| 30.12.2020 | 128,27 | 128,78 | 127,58 | 128,41 | 1,09% | - |
| 29.12.2020 | 128,26 | 128,69 | 126,73 | 127,03 | -0,75% | - |
| 28.12.2020 | 128,20 | 128,21 | 125,64 | 127,99 | -0,51% | - |
| 24.12.2020 | 127,70 | 128,72 | 125,57 | 128,65 | -0,13% | - |
| 23.12.2020 | 126,93 | 129,53 | 126,92 | 128,81 | 1,21% | - |
| 22.12.2020 | 127,48 | 128,41 | 126,82 | 127,27 | 1,53% | - |
| 21.12.2020 | 124,05 | 126,32 | 124,02 | 125,36 | -0,07% | - |
| 18.12.2020 | 124,60 | 125,91 | 123,88 | 125,45 | -0,40% | - |
| 17.12.2020 | 125,17 | 126,19 | 124,34 | 125,95 | 0,37% | - |
| 16.12.2020 | 127,41 | 128,02 | 125,02 | 125,49 | -0,54% | - |
| 15.12.2020 | 126,81 | 127,56 | 125,31 | 126,17 | 0,08% | - |
| 14.12.2020 | 127,34 | 127,61 | 124,78 | 126,07 | 2,28% | - |
| 11.12.2020 | 124,49 | 124,56 | 122,41 | 123,25 | 1,08% | - |
| 10.12.2020 | 121,56 | 122,91 | 120,55 | 121,94 | -2,69% | - |
| 09.12.2020 | 123,69 | 125,31 | 120,28 | 125,31 | 3,28% | - |
| 08.12.2020 | 125,45 | 130,90 | 117,60 | 121,34 | -4,21% | - |
| 07.12.2020 | 127,33 | 139,27 | 123,89 | 126,67 | 0,33% | - |
| 04.12.2020 | 127,91 | 129,77 | 111,10 | 126,25 | -0,04% | - |
| 03.12.2020 | 126,44 | 127,33 | 125,77 | 126,30 | 2,85% | - |
| 02.12.2020 | 123,20 | 125,32 | 120,83 | 122,80 | -1,04% | - |
| 01.12.2020 | 124,04 | 124,10 | 124,04 | 124,10 | 1,25% | - |
| 30.11.2020 | 123,81 | 123,89 | 122,05 | 122,56 | 0,96% | - |
| 27.11.2020 | 120,73 | 123,97 | 120,02 | 121,40 | 2,42% | - |
| 25.11.2020 | 119,35 | 121,10 | 116,72 | 118,54 | -0,60% | - |
| 24.11.2020 | 119,01 | 119,26 | 119,01 | 119,25 | 0,18% | - |
| 23.11.2020 | 117,58 | 119,34 | 117,30 | 119,04 | 1,13% | - |
| 20.11.2020 | 118,43 | 118,87 | 117,27 | 117,71 | 1,65% | - |
| 19.11.2020 | 115,69 | 118,45 | 115,32 | 115,80 | 1,05% | - |
| 18.11.2020 | 113,86 | 115,98 | 113,64 | 114,60 | 1,29% | - |
| 17.11.2020 | 111,93 | 114,61 | 111,87 | 113,13 | 2,42% | - |
| 16.11.2020 | 110,19 | 111,49 | 109,71 | 110,46 | 0,57% | - |
| 13.11.2020 | 108,07 | 110,02 | 107,66 | 109,83 | 1,62% | - |
| 12.11.2020 | 108,93 | 110,13 | 107,44 | 108,08 | -2,20% | - |
| 11.11.2020 | 110,39 | 113,02 | 108,19 | 110,51 | 1,68% | - |
| 10.11.2020 | 109,06 | 109,84 | 0,00 | 108,69 | -0,74% | - |
| 09.11.2020 | 108,13 | 110,92 | 107,51 | 109,50 | 2,32% | - |
| 06.11.2020 | 104,41 | 107,66 | 104,11 | 107,02 | 2,32% | - |
| 05.11.2020 | 102,94 | 104,94 | 102,49 | 104,59 | 2,34% | - |
| 04.11.2020 | 102,96 | 103,96 | 101,72 | 102,19 | 2,81% | - |
| 03.11.2020 | 97,85 | 99,86 | 97,60 | 99,40 | 4,37% | - |
| 02.11.2020 | 0,00 | 97,26 | 0,00 | 95,23 | -0,68% | - |
| 30.10.2020 | 98,25 | 98,54 | 94,66 | 95,89 | -3,24% | - |
| 29.10.2020 | 99,25 | 99,91 | 96,70 | 99,10 | 0,74% | - |
| 28.10.2020 | 97,06 | 100,07 | 96,54 | 98,37 | -0,50% | - |
| 27.10.2020 | 100,70 | 100,70 | 98,86 | 98,87 | -0,79% | - |
| 26.10.2020 | 99,20 | 100,46 | 98,30 | 99,65 | -2,78% | - |
| 23.10.2020 | 102,58 | 103,82 | 0,00 | 102,50 | -3,33% | - |
| 22.10.2020 | 102,53 | 106,03 | 100,71 | 106,03 | 1,27% | - |
| 21.10.2020 | 0,00 | 104,70 | 0,00 | 104,70 | -0,85% | - |
| 20.10.2020 | 104,32 | 105,60 | 0,00 | 105,60 | 0,96% | - |
| 19.10.2020 | 104,91 | 106,21 | 103,09 | 104,60 | -0,97% | - |
| 16.10.2020 | 105,37 | 106,62 | 104,24 | 105,62 | 1,91% | - |
| 15.10.2020 | 0,00 | 103,92 | 0,00 | 103,64 | 1,85% | - |
| 14.10.2020 | 104,06 | 104,15 | 101,07 | 101,76 | -3,50% | - |
| 13.10.2020 | 117,30 | 117,84 | 103,20 | 105,45 | -8,99% | - |
| 12.10.2020 | 115,52 | 117,04 | 115,36 | 115,87 | 0,38% | - |
| 09.10.2020 | 115,64 | 116,97 | 113,56 | 115,43 | 1,21% | - |
| 08.10.2020 | 113,68 | 114,44 | 112,12 | 114,06 | 1,64% | - |
| 07.10.2020 | 108,14 | 112,23 | 108,06 | 112,22 | 5,70% | - |
| 06.10.2020 | 104,52 | 107,01 | 104,46 | 106,17 | 1,41% | - |
| 05.10.2020 | 103,23 | 104,70 | 102,08 | 104,69 | 1,63% | - |