Holen Sie sich die Stockscreener-App
19.82
0.15%
-0.02
Guild Holdings Co-Aktien (GHLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $19.83 | $19.81 | $0.02 | 8,876.0 | -0.15% |
| 2025-07-02 | $19.86 | $19.79 | $0.07 | 38,837.0 | +0.30% |
| 2025-07-01 | $20.02 | $19.76 | $0.26 | 49,001.0 | +0.05% |
| 2025-06-30 | $19.88 | $19.75 | $0.13 | 366,279.0 | +0.05% |
| 2025-06-27 | $19.84 | $19.73 | $0.11 | 18,551.0 | +0.15% |
| 2025-06-26 | $19.76 | $19.73 | $0.03 | 415,309.0 | +0.05% |
| 2025-06-25 | $19.80 | $19.72 | $0.08 | 432,048.0 | -0.10% |
| 2025-06-24 | $19.75 | $19.72 | $0.03 | 241,168.0 | +0.10% |
| 2025-06-23 | $19.81 | $19.72 | $0.09 | 93,828.0 | -0.25% |
| 2025-06-20 | $19.81 | $19.74 | $0.07 | 284,057.0 | +0.25% |
| 2025-06-18 | $20.15 | $19.66 | $0.49 | 820,916.0 | +25.45% |
| 2025-06-17 | $15.91 | $15.72 | $0.19 | 2,355.0 | +0.13% |
| 2025-06-16 | $16.18 | $15.70 | $0.482 | 3,673.0 | +0.32% |
| 2025-06-13 | $16.24 | $14.69 | $1.55 | 68,481.0 | +5.03% |
| 2025-06-12 | $15.03 | $14.82 | $0.205 | 1,698.0 | +0.20% |
| 2025-06-11 | $15.50 | $14.80 | $0.70 | 5,877.0 | -1.00% |
| 2025-06-10 | $15.48 | $14.78 | $0.70 | 17,820.0 | +3.09% |
| 2025-06-09 | $14.91 | $14.15 | $0.7599 | 4,295.0 | +2.90% |
| 2025-06-06 | $14.89 | $14.16 | $0.73 | 39,012.0 | -4.13% |
| 2025-06-05 | $14.86 | $14.10 | $0.76 | 12,879.0 | +4.23% |
| 2025-06-04 | $14.19 | $13.18 | $1.01 | 6,814.0 | +8.33% |
| 2025-06-03 | $13.66 | $13.01 | $0.65 | 7,425.0 | -3.82% |
Guild Holdings Co-Aktien (GHLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Guild Holdings Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GHLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Guild Holdings Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Guild Holdings Co-Aktien (GHLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $20.02 | $19.76 | $0.26 | 96,714.0 | +0.20% |
| 2025-06 | $20.15 | $13.01 | $7.14 | 2,849,098.0 | +45.15% |
| 2025-05 | $14.26 | $11.99 | $2.27 | 271,235.0 | +5.09% |
| 2025-04 | $15.72 | $12.30 | $3.42 | 298,300.0 | -15.29% |
| 2025-03 | $16.27 | $12.15 | $4.12 | 247,707.0 | +22.40% |
| 2025-02 | $12.94 | $12.06 | $0.88 | 101,855.0 | -1.03% |
| 2025-01 | $14.67 | $11.21 | $3.46 | 194,104.0 | -10.49% |
Guild Holdings Co-Aktien (GHLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.56 | $13.25 | $1.31 | 206,523.0 | +5.04% |
| 2024-11 | $14.95 | $13.50 | $1.45 | 304,148.0 | -6.32% |
| 2024-10 | $16.65 | $14.00 | $2.65 | 277,813.0 | -13.35% |
| 2024-09 | $17.57 | $14.94 | $2.63 | 349,077.0 | +9.84% |
| 2024-08 | $18.25 | $13.75 | $4.50 | 529,572.0 | +7.53% |
| 2024-07 | $15.61 | $13.63 | $1.98 | 270,176.0 | -4.80% |
| 2024-06 | $17.24 | $14.10 | $3.14 | 219,903.0 | +1.79% |
| 2024-05 | $16.00 | $13.49 | $2.51 | 181,261.0 | +7.71% |
| 2024-04 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| 2024-03 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| 2024-02 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| 2024-01 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co-Aktien (GHLD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| 2023-11 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| 2023-10 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| 2023-09 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| 2023-08 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| 2023-07 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| 2023-06 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| 2023-05 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| 2023-04 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| 2023-03 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| 2023-02 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| 2023-01 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
1.03%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):