24,700€
3,78%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
Ask:
Aktienkurse zur Guess ? Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 23,80 | 24,70 | 23,80 | 24,70 | 3,35% | - |
25.04.2024 | 24,00 | 24,20 | 23,70 | 23,90 | -1,65% | - |
24.04.2024 | 24,60 | 24,90 | 24,30 | 24,30 | -1,62% | - |
23.04.2024 | 24,20 | 24,70 | 24,10 | 24,70 | 2,49% | - |
22.04.2024 | 24,00 | 24,50 | 23,90 | 24,10 | 0,00% | 350,00 |
19.04.2024 | 23,60 | 24,10 | 23,60 | 24,10 | 0,84% | - |
18.04.2024 | 23,80 | 24,30 | 23,70 | 23,90 | 0,00% | - |
17.04.2024 | 23,60 | 24,30 | 23,30 | 23,90 | 0,00% | - |
16.04.2024 | 23,70 | 24,30 | 22,90 | 23,90 | -7,72% | 400,00 |
15.04.2024 | 25,80 | 26,60 | 25,70 | 25,90 | 0,00% | - |
12.04.2024 | 26,00 | 27,30 | 25,70 | 25,90 | -0,77% | - |
11.04.2024 | 26,60 | 26,70 | 26,10 | 26,10 | -2,25% | - |
10.04.2024 | 27,00 | 27,50 | 26,50 | 26,70 | -2,20% | 225,00 |
09.04.2024 | 28,00 | 28,30 | 26,90 | 27,30 | -2,85% | 346,00 |
08.04.2024 | 27,80 | 28,70 | 27,80 | 28,10 | 0,00% | - |
05.04.2024 | 28,70 | 29,00 | 27,70 | 28,10 | -2,09% | 25,00 |
04.04.2024 | 29,00 | 29,60 | 28,30 | 28,70 | -0,69% | 140,00 |
03.04.2024 | 28,60 | 29,70 | 28,60 | 28,90 | 0,00% | 2,00 |
02.04.2024 | 30,90 | 30,90 | 28,90 | 28,90 | -0,69% | - |
28.03.2024 | 28,60 | 30,20 | 28,10 | 29,10 | 0,34% | - |
27.03.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 2,47% | - |
26.03.2024 | 27,30 | 28,40 | 27,10 | 28,30 | 3,28% | - |
25.03.2024 | 28,20 | 28,50 | 26,70 | 27,40 | -3,52% | 230,00 |
22.03.2024 | 28,80 | 29,20 | 27,90 | 28,40 | -2,74% | 245,00 |
21.03.2024 | 26,40 | 29,70 | 26,30 | 29,20 | 11,03% | 100,00 |
20.03.2024 | 23,10 | 26,80 | 22,90 | 26,30 | 13,36% | - |
19.03.2024 | 23,00 | 23,30 | 22,80 | 23,20 | 1,75% | - |
18.03.2024 | 23,10 | 23,30 | 22,50 | 22,80 | -2,15% | - |
15.03.2024 | 23,20 | 23,50 | 22,90 | 23,30 | 0,00% | - |
14.03.2024 | 23,00 | 23,70 | 22,90 | 23,30 | 2,19% | - |
13.03.2024 | 23,00 | 23,50 | 22,70 | 22,80 | -0,44% | - |
12.03.2024 | 23,20 | 23,50 | 22,70 | 22,90 | 4,09% | - |
11.03.2024 | 23,20 | 23,60 | 21,85 | 22,00 | -6,38% | - |
08.03.2024 | 23,40 | 23,90 | 23,30 | 23,50 | 0,00% | - |
07.03.2024 | 23,70 | 24,10 | 23,40 | 23,50 | -0,84% | - |
06.03.2024 | 23,60 | 24,00 | 23,30 | 23,70 | -0,84% | - |
05.03.2024 | 23,40 | 23,90 | 23,30 | 23,90 | 1,70% | - |
04.03.2024 | 23,20 | 23,90 | 23,20 | 23,50 | 0,86% | - |
01.03.2024 | 23,40 | 23,70 | 23,30 | 23,30 | -0,85% | - |
29.02.2024 | 23,00 | 23,50 | 23,00 | 23,50 | 1,73% | - |
28.02.2024 | 23,60 | 23,80 | 23,10 | 23,10 | -2,53% | - |
27.02.2024 | 23,40 | 24,10 | 23,20 | 23,70 | 1,72% | - |
26.02.2024 | 22,80 | 23,50 | 22,80 | 23,30 | 0,87% | - |
23.02.2024 | 22,80 | 23,30 | 22,80 | 23,10 | 0,00% | - |
22.02.2024 | 22,60 | 23,30 | 22,60 | 23,10 | 0,87% | - |
21.02.2024 | 22,20 | 23,30 | 22,00 | 22,90 | 2,69% | - |
20.02.2024 | 23,10 | 23,10 | 21,90 | 22,30 | -3,88% | - |
19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
16.02.2024 | 22,40 | 23,30 | 22,00 | 23,10 | 3,59% | - |
15.02.2024 | 21,70 | 22,50 | 21,60 | 22,30 | 2,76% | - |
14.02.2024 | 21,70 | 22,10 | 21,50 | 21,70 | 0,00% | - |
13.02.2024 | 21,80 | 22,00 | 21,10 | 21,70 | -1,81% | - |
12.02.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 1,84% | - |
09.02.2024 | 21,20 | 21,70 | 21,10 | 21,70 | 1,88% | - |
08.02.2024 | 21,10 | 21,70 | 20,80 | 21,30 | 0,95% | - |
07.02.2024 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | - |
06.02.2024 | 21,00 | 21,50 | 20,90 | 21,10 | 0,96% | - |
05.02.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
02.02.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
01.02.2024 | 20,70 | 21,30 | 20,50 | 21,30 | 2,90% | - |
31.01.2024 | 21,60 | 21,70 | 20,70 | 20,70 | -3,72% | - |
30.01.2024 | 21,20 | 21,70 | 21,10 | 21,50 | 0,00% | - |
29.01.2024 | 21,20 | 21,50 | 20,90 | 21,50 | 0,94% | - |
26.01.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
25.01.2024 | 20,60 | 21,10 | 20,60 | 21,10 | 1,93% | - |
24.01.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | - |
23.01.2024 | 21,00 | 21,70 | 20,90 | 20,90 | -0,95% | - |
22.01.2024 | 20,60 | 21,30 | 20,60 | 21,10 | 1,93% | - |
19.01.2024 | 20,40 | 20,70 | 20,30 | 20,70 | 0,98% | - |
18.01.2024 | 20,40 | 20,90 | 20,30 | 20,50 | 0,00% | - |
17.01.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | - |
16.01.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,48% | - |
15.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | - |
12.01.2024 | 20,60 | 21,20 | 20,50 | 20,70 | -0,96% | - |
11.01.2024 | 20,80 | 20,90 | 20,50 | 20,90 | 0,97% | - |
10.01.2024 | 20,80 | 21,20 | 20,70 | 20,70 | -0,96% | - |
09.01.2024 | 21,00 | 21,20 | 20,50 | 20,90 | -1,88% | - |
08.01.2024 | 20,80 | 21,50 | 20,80 | 21,30 | 0,95% | - |
05.01.2024 | 20,80 | 21,10 | 20,50 | 21,10 | 1,93% | - |
04.01.2024 | 20,80 | 21,10 | 20,10 | 20,70 | -2,82% | - |
03.01.2024 | 21,70 | 21,70 | 21,30 | 21,30 | -2,74% | - |
02.01.2024 | 20,90 | 21,90 | 20,80 | 21,90 | 3,30% | - |
29.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | - |
28.12.2023 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
27.12.2023 | 21,60 | 21,70 | 21,10 | 21,30 | -2,74% | - |
22.12.2023 | 21,20 | 22,10 | 21,10 | 21,90 | 1,86% | - |
21.12.2023 | 22,00 | 22,10 | 21,30 | 21,50 | -1,83% | - |
20.12.2023 | 21,60 | 22,50 | 21,60 | 21,90 | 0,00% | - |
19.12.2023 | 21,20 | 21,90 | 21,20 | 21,90 | 2,34% | - |
18.12.2023 | 21,40 | 21,50 | 21,10 | 21,40 | 0,47% | - |
15.12.2023 | 21,60 | 21,80 | 21,30 | 21,30 | -0,93% | - |
14.12.2023 | 20,80 | 21,50 | 20,70 | 21,50 | 3,86% | - |
13.12.2023 | 20,40 | 20,90 | 20,30 | 20,70 | 0,00% | - |
12.12.2023 | 20,80 | 20,90 | 20,50 | 20,70 | -0,96% | - |
11.12.2023 | 20,40 | 21,10 | 20,40 | 20,90 | 1,95% | - |
08.12.2023 | 20,20 | 20,70 | 20,20 | 20,50 | 2,50% | - |
07.12.2023 | 20,30 | 20,50 | 20,00 | 20,00 | -1,48% | - |
06.12.2023 | 19,85 | 20,30 | 19,85 | 20,30 | 0,50% | - |
05.12.2023 | 20,40 | 20,60 | 20,10 | 20,20 | -2,42% | - |
04.12.2023 | 20,80 | 21,50 | 20,70 | 20,70 | -0,96% | - |