Börse:
22,520$
-1,01%
Echtzeit-Aktienkurs Guess ? Inc.
Bid:
22,336$
Ask:
22,703$
Aktienkurse zur Guess ? Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 22,66 | 22,88 | 22,39 | 22,54 | -0,94% | - |
| 27.01.2023 | 22,81 | 22,87 | 22,63 | 22,75 | -0,22% | 216.141,00 |
| 26.01.2023 | 22,70 | 23,08 | 22,58 | 22,80 | 0,57% | 260.580,00 |
| 25.01.2023 | 22,19 | 22,84 | 22,04 | 22,67 | 1,21% | 314.078,00 |
| 24.01.2023 | 22,76 | 22,76 | 22,29 | 22,40 | -1,75% | 347.146,00 |
| 23.01.2023 | 22,49 | 22,92 | 22,49 | 22,80 | 1,65% | 509.310,00 |
| 20.01.2023 | 21,88 | 22,60 | 21,53 | 22,43 | 2,37% | 511.129,00 |
| 19.01.2023 | 22,02 | 22,03 | 21,68 | 21,91 | -1,35% | 637.214,00 |
| 18.01.2023 | 22,59 | 22,96 | 22,18 | 22,21 | -1,16% | 392.653,00 |
| 17.01.2023 | 22,69 | 22,73 | 22,45 | 22,47 | -0,75% | 314.195,00 |
| 13.01.2023 | 22,21 | 22,76 | 22,18 | 22,64 | 0,49% | 491.215,00 |
| 12.01.2023 | 22,34 | 22,75 | 21,93 | 22,53 | 1,21% | 754.207,00 |
| 11.01.2023 | 22,18 | 22,59 | 22,18 | 22,26 | 0,36% | 1.069.082,00 |
| 10.01.2023 | 22,14 | 22,48 | 21,97 | 22,18 | 0,05% | 477.683,00 |
| 09.01.2023 | 22,53 | 22,67 | 21,93 | 22,17 | -1,29% | 927.248,00 |
| 06.01.2023 | 22,14 | 22,75 | 22,08 | 22,46 | 2,00% | 917.222,00 |
| 05.01.2023 | 21,58 | 22,04 | 21,29 | 22,02 | 0,46% | 655.521,00 |
| 04.01.2023 | 21,48 | 22,14 | 21,28 | 21,92 | 3,45% | 811.618,00 |
| 03.01.2023 | 20,90 | 21,41 | 20,65 | 21,19 | 2,42% | 782.934,00 |
| 30.12.2022 | 20,41 | 20,87 | 20,32 | 20,69 | 0,39% | 675.858,00 |
| 29.12.2022 | 20,26 | 20,77 | 20,21 | 20,61 | 2,79% | 529.381,00 |
| 28.12.2022 | 20,39 | 20,52 | 19,73 | 20,05 | -2,05% | 384.261,00 |
| 27.12.2022 | 20,37 | 20,71 | 20,29 | 20,47 | 0,24% | 371.901,00 |
| 23.12.2022 | 19,92 | 20,51 | 19,87 | 20,42 | 2,56% | 619.508,00 |
| 22.12.2022 | 19,79 | 19,93 | 19,53 | 19,91 | -0,99% | 554.016,00 |
| 21.12.2022 | 20,08 | 20,40 | 20,03 | 20,11 | 2,39% | 528.542,00 |
| 20.12.2022 | 19,72 | 19,90 | 19,42 | 19,64 | -0,81% | 968.442,00 |
| 19.12.2022 | 20,06 | 20,22 | 19,75 | 19,80 | -0,95% | 1.025.489,00 |
| 16.12.2022 | 19,89 | 20,22 | 19,62 | 19,99 | -1,04% | 2.162.892,00 |
| 15.12.2022 | 20,38 | 20,38 | 19,86 | 20,20 | -2,93% | 1.034.787,00 |
| 14.12.2022 | 20,93 | 21,26 | 20,60 | 20,81 | -0,29% | 645.244,00 |
| 13.12.2022 | 21,51 | 21,71 | 20,72 | 20,87 | 1,07% | 853.521,00 |
| 12.12.2022 | 20,90 | 20,98 | 20,62 | 20,65 | -0,58% | 825.606,00 |
| 09.12.2022 | 21,28 | 21,37 | 20,35 | 20,77 | -3,66% | 729.077,00 |
| 08.12.2022 | 21,52 | 22,25 | 21,22 | 21,56 | 0,94% | 1.243.581,00 |
| 07.12.2022 | 20,98 | 21,52 | 20,67 | 21,36 | 1,57% | 757.205,00 |
| 06.12.2022 | 20,79 | 21,06 | 20,53 | 21,03 | 0,81% | 815.602,00 |
| 05.12.2022 | 20,89 | 21,10 | 20,47 | 20,86 | -1,51% | 953.084,00 |
| 02.12.2022 | 20,45 | 21,29 | 20,11 | 21,18 | 2,27% | 1.067.583,00 |
| 01.12.2022 | 20,66 | 21,02 | 20,36 | 20,71 | -0,24% | 1.077.543,00 |
| 30.11.2022 | 20,46 | 20,76 | 20,12 | 20,76 | 2,12% | 1.237.067,00 |
| 29.11.2022 | 20,15 | 20,63 | 20,02 | 20,33 | 1,19% | 751.790,00 |
| 28.11.2022 | 20,08 | 20,55 | 20,01 | 20,09 | -0,45% | 1.000.584,00 |
| 25.11.2022 | 20,00 | 20,35 | 19,91 | 20,18 | 1,00% | 469.238,00 |
| 23.11.2022 | 18,60 | 20,09 | 18,42 | 19,98 | 1,16% | 1.727.660,00 |
| 22.11.2022 | 20,13 | 20,35 | 19,57 | 19,75 | 1,49% | 1.656.283,00 |
| 21.11.2022 | 19,57 | 19,80 | 19,20 | 19,46 | -1,62% | 908.533,00 |
| 18.11.2022 | 19,41 | 20,05 | 19,22 | 19,78 | 5,83% | 1.239.957,00 |
| 17.11.2022 | 18,71 | 18,71 | 18,26 | 18,69 | -1,37% | 883.149,00 |
| 16.11.2022 | 18,73 | 18,95 | 18,14 | 18,95 | -2,37% | 926.686,00 |
| 15.11.2022 | 19,69 | 20,35 | 19,29 | 19,41 | 1,89% | 949.470,00 |
| 14.11.2022 | 18,59 | 19,44 | 18,59 | 19,05 | 0,95% | 663.935,00 |
| 11.11.2022 | 18,30 | 19,13 | 18,30 | 18,87 | 3,51% | 812.697,00 |
| 10.11.2022 | 17,24 | 18,31 | 17,24 | 18,23 | 10,55% | 1.128.761,00 |
| 09.11.2022 | 17,09 | 17,09 | 16,27 | 16,49 | -3,96% | 490.895,00 |
| 08.11.2022 | 17,73 | 17,73 | 16,96 | 17,17 | -2,00% | 527.419,00 |
| 07.11.2022 | 17,35 | 17,63 | 17,05 | 17,52 | 2,04% | 470.645,00 |
| 04.11.2022 | 17,37 | 17,58 | 16,89 | 17,17 | 1,18% | 453.196,00 |
| 03.11.2022 | 16,49 | 17,06 | 16,14 | 16,97 | 1,37% | 670.574,00 |
| 02.11.2022 | 17,54 | 17,66 | 16,73 | 16,74 | -5,26% | 797.873,00 |
| 01.11.2022 | 17,32 | 17,67 | 17,00 | 17,67 | 4,06% | 774.893,00 |
| 31.10.2022 | 16,85 | 17,07 | 16,68 | 16,98 | 0,35% | 603.142,00 |
| 28.10.2022 | 16,83 | 17,00 | 16,30 | 16,92 | 0,36% | 510.421,00 |
| 27.10.2022 | 16,89 | 17,14 | 16,64 | 16,86 | 1,32% | 464.638,00 |
| 26.10.2022 | 16,69 | 17,07 | 16,54 | 16,64 | -1,30% | 1.158.799,00 |
| 25.10.2022 | 16,24 | 17,04 | 16,24 | 16,86 | 4,40% | 731.516,00 |
| 24.10.2022 | 15,94 | 16,35 | 15,66 | 16,15 | 1,13% | 430.618,00 |
| 21.10.2022 | 15,76 | 16,15 | 15,55 | 15,97 | 2,18% | 423.312,00 |
| 20.10.2022 | 15,71 | 16,26 | 15,59 | 15,63 | -0,32% | 368.521,00 |
| 19.10.2022 | 15,86 | 16,03 | 15,33 | 15,68 | -1,63% | 323.117,00 |
| 18.10.2022 | 16,33 | 16,76 | 15,75 | 15,94 | 0,19% | 429.661,00 |
| 17.10.2022 | 15,87 | 16,07 | 15,67 | 15,91 | 3,65% | 627.182,00 |
| 14.10.2022 | 15,88 | 15,92 | 15,32 | 15,35 | -1,60% | 367.602,00 |
| 13.10.2022 | 14,80 | 15,67 | 14,51 | 15,60 | 2,63% | 652.655,00 |
| 12.10.2022 | 15,44 | 15,44 | 15,01 | 15,20 | -1,30% | 416.492,00 |
| 11.10.2022 | 15,03 | 15,66 | 14,84 | 15,40 | 2,12% | 499.722,00 |
| 10.10.2022 | 15,58 | 15,64 | 14,73 | 15,08 | -2,08% | 444.302,00 |
| 07.10.2022 | 15,57 | 15,70 | 14,94 | 15,40 | -2,72% | 732.471,00 |
| 06.10.2022 | 15,50 | 15,88 | 15,47 | 15,83 | 0,96% | 364.384,00 |
| 05.10.2022 | 15,58 | 15,76 | 15,30 | 15,68 | -1,51% | 459.984,00 |
| 04.10.2022 | 15,28 | 15,96 | 15,28 | 15,92 | 7,21% | 699.371,00 |
| 03.10.2022 | 14,87 | 15,09 | 14,51 | 14,85 | 1,23% | 578.786,00 |
| 30.09.2022 | 14,77 | 15,08 | 14,27 | 14,67 | -1,41% | 1.100.138,00 |
| 29.09.2022 | 15,26 | 15,47 | 14,75 | 14,88 | -4,00% | 1.053.834,00 |
| 28.09.2022 | 15,08 | 15,58 | 14,88 | 15,50 | 3,61% | 713.103,00 |
| 27.09.2022 | 14,65 | 15,00 | 14,62 | 14,96 | 3,67% | 929.166,00 |
| 26.09.2022 | 15,04 | 15,48 | 14,42 | 14,43 | -4,25% | 746.594,00 |
| 23.09.2022 | 15,28 | 15,43 | 14,71 | 15,07 | -3,58% | 1.151.997,00 |
| 22.09.2022 | 15,83 | 15,97 | 15,46 | 15,63 | -2,31% | 831.403,00 |
| 21.09.2022 | 16,18 | 16,62 | 15,95 | 16,00 | -0,50% | 562.098,00 |
| 20.09.2022 | 16,46 | 16,46 | 15,69 | 16,08 | -3,37% | 807.506,00 |
| 19.09.2022 | 16,02 | 16,86 | 16,02 | 16,64 | 3,16% | 842.130,00 |
| 16.09.2022 | 15,88 | 16,27 | 15,67 | 16,13 | 0,00% | 1.869.185,00 |
| 15.09.2022 | 15,97 | 16,69 | 15,97 | 16,13 | 0,12% | 820.069,00 |
| 14.09.2022 | 16,35 | 16,41 | 15,77 | 16,11 | -1,23% | 1.099.448,00 |
| 13.09.2022 | 16,71 | 16,90 | 16,19 | 16,31 | -6,16% | 779.732,00 |
| 12.09.2022 | 17,48 | 17,93 | 17,23 | 17,38 | 0,70% | 461.064,00 |
| 09.09.2022 | 16,49 | 17,37 | 16,49 | 17,26 | 6,15% | 1.026.519,00 |
| 08.09.2022 | 16,23 | 16,46 | 16,08 | 16,26 | -1,81% | 648.883,00 |
| 07.09.2022 | 16,04 | 16,72 | 16,04 | 16,56 | 2,99% | 667.394,00 |