14.06
0.92%
-0.13
Handel nachbörslich:
14.27
0.21
+1.49%
Guild Holdings Co-Aktien (GHLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $14.40 | $13.82 | $0.58 | 3,681.0 | -0.92% |
2024-05-16 | $14.86 | $14.19 | $0.67 | 9,013.0 | -3.86% |
2024-05-15 | $15.21 | $14.70 | $0.51 | 5,596.0 | +1.65% |
2024-05-14 | $14.80 | $14.09 | $0.71 | 6,436.0 | -1.63% |
2024-05-13 | $15.00 | $13.80 | $1.20 | 23,771.0 | -1.80% |
2024-05-10 | $15.03 | $14.50 | $0.5343 | 5,308.0 | +4.09% |
2024-05-09 | $14.74 | $14.13 | $0.61 | 828.0 | +2.34% |
2024-05-08 | $14.25 | $13.77 | $0.48 | 4,966.0 | +1.73% |
2024-05-07 | $14.15 | $13.69 | $0.46 | 4,373.0 | +2.59% |
2024-05-06 | $13.95 | $13.50 | $0.45 | 3,327.0 | -3.29% |
2024-05-03 | $14.09 | $13.71 | $0.38 | 1,191.0 | -0.43% |
2024-05-02 | $14.04 | $13.49 | $0.55 | 1,288.0 | +3.24% |
2024-05-01 | $13.60 | $13.49 | $0.11 | 13,659.0 | +0.82% |
2024-04-30 | $13.49 | $13.49 | $0.00 | 2,036.0 | +0.00% |
2024-04-29 | $13.60 | $13.49 | $0.11 | 2,242.0 | -1.03% |
2024-04-26 | $13.75 | $13.50 | $0.25 | 5,140.0 | +0.96% |
2024-04-25 | $13.59 | $13.50 | $0.09 | 2,957.0 | +0.00% |
2024-04-24 | $13.71 | $13.50 | $0.2092 | 6,712.0 | -0.44% |
2024-04-23 | $13.75 | $13.41 | $0.34 | 1,477.0 | +0.44% |
2024-04-22 | $14.00 | $13.44 | $0.56 | 19,387.0 | -3.57% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $15.21 | $13.49 | $1.72 | 87,118.0 | +4.23% |
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% |
Guild Holdings Co-Aktien (GHLD) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $12.36 | $9.85 | $2.51 | 274,260.0 | -13.46% |
2022-11 | $11.79 | $8.30 | $3.49 | 505,675.0 | +37.02% |
2022-10 | $10.85 | $8.34 | $2.51 | 562,651.0 | -7.90% |
2022-09 | $12.79 | $9.24 | $3.55 | 836,686.0 | -6.95% |
2022-08 | $12.78 | $9.51 | $3.27 | 139,447.0 | -19.20% |
2022-07 | $12.37 | $10.07 | $2.30 | 254,663.0 | +20.61% |
2022-06 | $11.45 | $9.30 | $2.15 | 956,936.0 | -7.28% |
2022-05 | $11.18 | $7.18 | $3.99 | 674,295.0 | +25.74% |
2022-04 | $10.74 | $8.36 | $2.38 | 700,017.0 | -14.81% |
2022-03 | $12.70 | $9.94 | $2.76 | 572,096.0 | -14.29% |
2022-02 | $13.90 | $10.73 | $3.17 | 234,465.0 | -3.55% |
2022-01 | $14.51 | $12.08 | $2.43 | 171,203.0 | -11.55% |
Kapitalisierung:
|
Volumen (24h):