14.16
price down icon4.13%   -0.61
 
loading

Guild Holdings Co-Aktien (GHLD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-02 $14.05 $13.57 $0.48 6,613.0 -0.15%
2025-05-30 $14.04 $13.62 $0.42 2,742.0 -1.87%
2025-05-29 $14.08 $13.83 $0.25 4,391.0 -2.12%
2025-05-28 $14.20 $13.98 $0.22 6,856.0 +0.07%
2025-05-27 $14.26 $13.07 $1.19 69,014.0 +10.36%
2025-05-23 $12.93 $12.71 $0.215 618.0 +0.63%
2025-05-22 $12.89 $12.64 $0.255 5,905.0 -0.78%
2025-05-21 $13.20 $12.86 $0.34 4,296.0 -2.28%
2025-05-20 $13.20 $12.90 $0.30 5,040.0 +0.38%
2025-05-19 $13.11 $12.64 $0.47 2,846.0 +2.34%
2025-05-16 $13.35 $12.72 $0.63 18,327.0 +0.08%
2025-05-15 $12.80 $12.14 $0.66 18,480.0 +5.79%
2025-05-14 $13.17 $11.99 $1.18 23,847.0 -5.47%
2025-05-13 $13.18 $12.80 $0.3811 5,501.0 -3.54%
2025-05-12 $13.68 $13.27 $0.405 6,023.0 -1.92%
2025-05-09 $13.60 $13.51 $0.09 1,697.0 +0.22%
2025-05-08 $13.80 $12.24 $1.56 16,216.0 +8.00%

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
2025-06 $14.89 $13.01 $1.88 111,755.0 +3.96%
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%
$4.20
price up icon 2.19%
mortgage_finance VEL
$17.10
price up icon 2.09%
$37.28
price up icon 0.62%
mortgage_finance GHI
$11.93
price up icon 0.76%
mortgage_finance LDI
$1.30
price up icon 3.17%
Kapitalisierung:     |  Volumen (24h):