113,010$
-0,68%
Echtzeit-Aktienkurs Guidewire Software Inc.
Bid:
Ask:
Aktienkurse zur Guidewire Software Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 114,96 | 114,96 | 112,74 | 113,01 | -0,68% | 24.426,00 |
23.04.2024 | 110,41 | 114,22 | 110,41 | 113,78 | 3,63% | 515.987,00 |
22.04.2024 | 108,72 | 110,13 | 107,52 | 109,79 | 2,00% | 474.303,00 |
19.04.2024 | 108,04 | 108,41 | 107,00 | 107,64 | -0,24% | 376.312,00 |
18.04.2024 | 108,50 | 109,50 | 107,60 | 107,90 | -0,41% | 288.027,00 |
17.04.2024 | 109,64 | 110,22 | 108,24 | 108,34 | -0,89% | 345.728,00 |
16.04.2024 | 109,21 | 109,71 | 108,38 | 109,31 | 0,02% | 471.101,00 |
15.04.2024 | 111,35 | 111,66 | 108,76 | 109,29 | -1,76% | 529.459,00 |
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% | 358.431,00 |
10.04.2024 | 112,61 | 113,84 | 111,74 | 112,18 | -2,77% | 387.380,00 |
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% | 435.486,00 |
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% | 731.293,00 |
02.04.2024 | 115,82 | 116,81 | 113,84 | 115,65 | -0,34% | 637.250,00 |
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% | 580.455,00 |
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% | 927.406,00 |
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% | 496.936,00 |
20.03.2024 | 112,51 | 114,30 | 112,14 | 113,35 | 0,60% | 493.263,00 |
19.03.2024 | 112,00 | 112,86 | 110,80 | 112,67 | -0,77% | 944.621,00 |
18.03.2024 | 113,19 | 114,00 | 112,92 | 113,54 | 0,78% | 485.144,00 |
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% | 525.802,00 |
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% | 698.852,00 |
11.03.2024 | 116,95 | 117,44 | 114,98 | 115,01 | -2,24% | 603.919,00 |
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% | 948.973,00 |
06.03.2024 | 115,70 | 116,69 | 114,94 | 115,26 | 0,84% | 762.116,00 |
05.03.2024 | 117,33 | 117,33 | 113,66 | 114,30 | -3,77% | 548.255,00 |
04.03.2024 | 116,73 | 120,28 | 116,18 | 118,78 | 1,76% | 784.506,00 |
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% | 1.381.086,00 |
28.02.2024 | 121,00 | 121,08 | 119,29 | 120,72 | 0,05% | 686.227,00 |
27.02.2024 | 121,17 | 121,46 | 120,31 | 120,66 | -0,36% | 433.478,00 |
26.02.2024 | 120,35 | 121,68 | 120,33 | 121,10 | 0,68% | 532.967,00 |
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% | 454.097,00 |
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% | 377.166,00 |
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% | 400.270,00 |
14.02.2024 | 117,73 | 118,61 | 116,70 | 118,55 | 2,14% | 397.644,00 |
13.02.2024 | 113,86 | 116,96 | 113,34 | 116,07 | -1,45% | 502.787,00 |
12.02.2024 | 117,29 | 118,28 | 116,46 | 117,78 | 0,19% | 514.668,00 |
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% | 352.765,00 |
07.02.2024 | 114,33 | 116,05 | 113,88 | 115,40 | 1,29% | 477.513,00 |
06.02.2024 | 112,84 | 114,28 | 112,36 | 113,93 | 1,56% | 672.882,00 |
05.02.2024 | 112,60 | 112,89 | 110,87 | 112,18 | -1,00% | 292.322,00 |
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% | 503.333,00 |
31.01.2024 | 113,56 | 113,94 | 111,63 | 111,68 | -2,56% | 393.682,00 |
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% | 389.801,00 |
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% | 647.145,00 |
24.01.2024 | 114,85 | 114,85 | 112,05 | 112,14 | -1,45% | 520.291,00 |
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% | 671.524,00 |
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% | 933.655,00 |
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% | 673.540,00 |
10.01.2024 | 107,16 | 110,06 | 106,73 | 110,05 | 3,06% | 625.482,00 |
09.01.2024 | 106,27 | 107,20 | 105,31 | 106,78 | -0,07% | 381.870,00 |
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% | 1.716.336,00 |
02.01.2024 | 107,81 | 108,28 | 105,18 | 106,75 | -2,10% | 1.165.416,00 |
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% | 767.601,00 |
27.12.2023 | 110,41 | 110,56 | 109,06 | 110,21 | -0,05% | 921.836,00 |
26.12.2023 | 108,75 | 110,37 | 108,53 | 110,26 | 1,59% | 638.588,00 |
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% | 585.290,00 |
20.12.2023 | 104,43 | 106,20 | 103,95 | 105,12 | -0,06% | 1.007.432,00 |
19.12.2023 | 103,50 | 105,25 | 103,17 | 105,18 | 1,62% | 970.099,00 |
18.12.2023 | 100,81 | 103,62 | 100,00 | 103,50 | 3,48% | 989.742,00 |
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% | 978.699,00 |
13.12.2023 | 96,75 | 99,29 | 96,13 | 98,79 | 1,21% | 796.303,00 |
12.12.2023 | 95,90 | 97,94 | 95,02 | 97,61 | 1,40% | 1.751.092,00 |
11.12.2023 | 97,10 | 97,99 | 95,46 | 96,26 | -1,67% | 1.089.335,00 |
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% | 1.433.509,00 |
06.12.2023 | 101,87 | 101,90 | 97,73 | 98,08 | -4,05% | 757.690,00 |
05.12.2023 | 99,61 | 102,41 | 98,87 | 102,22 | 2,09% | 1.103.042,00 |
04.12.2023 | 100,88 | 101,53 | 99,48 | 100,13 | -1,44% | 654.215,00 |
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% | 976.060,00 |