Guild Holdings Co (GHLD)

GHLD
🏛️ Vereinigte Staaten →
19.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 19.91 19.91 19.91 19.91 1.2K
10:40 19.89 19.89 19.89 19.89 1.7K
11:54 19.90 19.90 19.90 19.90 1.3K
12:48 19.91 19.91 19.90 19.90 3.6K
13:04 19.91 19.91 19.91 19.91 1.7K
13:30 19.92 19.92 19.92 19.92 1.2K
13:36 19.92 19.92 19.92 19.92 1.7K
14:05 19.93 19.93 19.93 19.93 0.3K
14:22 19.93 19.93 19.93 19.93 0.4K
14:42 19.92 19.92 19.92 19.92 1.3K
15:00 19.92 19.92 19.92 19.92 0.4K
15:05 19.92 19.92 19.92 19.92 0.8K
15:23 19.91 19.92 19.91 19.92 0.6K
15:33 19.92 19.92 19.92 19.92 0.4K
15:48 19.92 19.93 19.92 19.93 0.6K
15:51 19.93 19.93 19.93 19.93 0.1K
15:54 19.93 19.93 19.93 19.93 0.3K
15:56 19.92 19.92 19.92 19.92 1.0K
15:57 19.91 19.91 19.91 19.91 0.3K
15:58 19.92 19.92 19.92 19.92 2.2K
15:59 19.93 19.94 19.92 19.92 3.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 19.97 19.96 19.94 19.94 0.0M
2025-09-29 19.97 19.97 19.93 19.94 0.0M
2025-09-26 19.97 19.97 19.94 19.96 0.0M
2025-09-25 19.94 19.95 19.92 19.94 0.0M
2025-09-24 19.94 19.95 19.93 19.94 0.0M
2025-09-23 19.91 19.94 19.89 19.92 0.0M
2025-09-22 19.91 19.93 19.90 19.91 0.0M
2025-09-19 20.00 20.00 19.90 19.90 0.0M
2025-09-18 19.92 20.00 19.92 19.97 0.0M
2025-09-17 19.95 20.08 19.94 19.94 0.0M
2025-09-16 19.95 20.00 19.95 19.96 0.0M
2025-09-15 19.99 19.99 19.92 19.95 0.1M
2025-09-12 19.94 19.96 19.92 19.94 0.0M
2025-09-11 19.86 20.01 19.82 19.95 0.1M
2025-09-10 19.91 20.25 19.87 19.87 0.1M
2025-09-09 19.89 20.00 19.89 19.97 0.0M
2025-09-08 19.80 19.95 19.80 19.94 0.0M
2025-09-05 20.01 20.01 19.84 19.89 0.0M
2025-09-04 19.90 20.00 19.84 19.84 0.1M
2025-09-03 19.87 19.87 19.81 19.82 0.0M
2025-09-02 19.81 19.87 19.79 19.85 0.0M
2025-08-29 19.91 20.00 19.89 19.91 0.0M
2025-08-28 20.00 20.05 19.86 19.92 0.0M
2025-08-27 19.97 20.00 19.91 19.96 0.0M
2025-08-26 19.89 20.00 19.84 19.97 0.0M
2025-08-25 19.81 19.92 19.78 19.90 0.0M
2025-08-22 19.89 19.94 19.87 19.90 0.0M
2025-08-21 19.78 19.86 19.78 19.83 0.1M
2025-08-20 19.83 19.95 19.78 19.84 0.1M
2025-08-19 19.85 19.90 19.80 19.83 0.1M
2025-08-18 19.84 19.99 19.80 19.85 0.0M
2025-08-15 19.86 19.91 19.81 19.86 0.0M
2025-08-14 19.80 19.95 19.79 19.83 0.0M
2025-08-13 20.00 20.14 19.77 19.82 0.0M
2025-08-12 19.85 20.10 19.70 19.91 0.1M
2025-08-11 20.14 20.14 19.98 20.05 0.0M
2025-08-08 19.90 23.57 19.90 20.02 0.1M
2025-08-07 19.95 19.99 19.90 19.90 0.1M
2025-08-06 19.86 19.98 19.86 19.95 0.2M
2025-08-05 19.88 19.88 19.86 19.87 0.0M
2025-08-04 19.86 19.89 19.86 19.87 0.1M
2025-08-01 19.89 19.89 19.86 19.86 0.0M
2025-07-31 19.86 19.87 19.85 19.86 0.0M
2025-07-30 19.85 19.88 19.85 19.85 0.4M
2025-07-29 19.89 19.89 19.85 19.86 0.1M
2025-07-28 19.86 19.86 19.85 19.85 0.0M
2025-07-25 19.84 19.89 19.84 19.85 0.1M
2025-07-24 19.84 19.87 19.84 19.86 0.0M
2025-07-23 19.85 19.89 19.83 19.85 0.2M
2025-07-22 19.83 19.86 19.83 19.84 0.3M
2025-07-21 19.89 19.89 19.83 19.84 0.1M
2025-07-18 19.89 19.89 19.83 19.85 0.0M
2025-07-17 19.84 19.87 19.84 19.84 0.0M
2025-07-16 19.88 19.88 19.82 19.84 0.3M
2025-07-15 19.85 19.86 19.82 19.84 0.2M
2025-07-14 19.81 19.82 19.80 19.82 0.0M
2025-07-11 19.81 19.83 19.80 19.81 0.0M
2025-07-10 19.83 19.85 19.80 19.81 0.0M
2025-07-09 19.83 19.85 19.80 19.83 0.0M
2025-07-08 19.80 19.83 19.80 19.80 0.0M
2025-07-07 19.81 19.83 19.79 19.80 0.0M
2025-07-03 19.81 19.83 19.81 19.82 0.0M
2025-07-02 19.86 19.86 19.79 19.84 0.0M
2025-07-01 19.77 20.02 19.76 19.78 0.0M
2025-06-30 19.81 19.88 19.75 19.77 0.4M
2025-06-27 19.84 19.84 19.73 19.76 0.0M
2025-06-26 19.75 19.76 19.73 19.73 0.4M
2025-06-25 19.80 19.80 19.72 19.72 0.4M
2025-06-24 19.72 19.75 19.72 19.74 0.2M
2025-06-23 19.81 19.81 19.72 19.72 0.1M
2025-06-20 19.74 19.81 19.74 19.77 0.3M
2025-06-18 19.86 20.15 19.66 19.72 0.8M
2025-06-17 15.91 15.91 15.72 15.72 0.0M
2025-06-16 15.89 16.18 15.70 15.70 0.0M
2025-06-13 14.74 16.24 14.69 15.65 0.1M
2025-06-12 15.03 15.03 14.82 14.90 0.0M
2025-06-11 15.22 15.50 14.80 14.87 0.0M
2025-06-10 14.78 15.48 14.78 15.02 0.0M
2025-06-09 14.15 14.91 14.15 14.57 0.0M
2025-06-06 14.89 14.89 14.16 14.16 0.0M
2025-06-05 14.10 14.86 14.10 14.77 0.0M
2025-06-04 13.18 14.19 13.18 14.17 0.0M
2025-06-03 13.58 13.66 13.01 13.08 0.0M
2025-06-02 13.57 14.05 13.57 13.60 0.0M
2025-05-30 13.75 14.04 13.62 13.62 0.0M
2025-05-29 14.08 14.08 13.83 13.88 0.0M
2025-05-28 13.98 14.20 13.98 14.18 0.0M
2025-05-27 13.20 14.26 13.07 14.17 0.1M
2025-05-23 12.71 12.93 12.71 12.84 0.0M
2025-05-22 12.64 12.90 12.64 12.76 0.0M
2025-05-21 13.03 13.20 12.86 12.86 0.0M
2025-05-20 13.10 13.20 12.90 13.16 0.0M
2025-05-19 12.80 13.11 12.64 13.11 0.0M
2025-05-16 12.72 13.35 12.72 12.81 0.0M
2025-05-15 12.14 12.80 12.14 12.80 0.0M
2025-05-14 12.88 13.17 11.99 12.10 0.0M
2025-05-13 13.14 13.18 12.80 12.80 0.0M
2025-05-12 13.54 13.68 13.27 13.27 0.0M
2025-05-09 13.60 13.60 13.51 13.53 0.0M
2025-05-08 12.24 13.80 12.24 13.50 0.0M
2025-05-07 12.32 12.80 12.32 12.50 0.0M
2025-05-06 12.86 12.86 12.41 12.41 0.0M
2025-05-05 12.46 13.01 12.46 12.87 0.0M
2025-05-02 13.00 13.18 12.63 12.63 0.0M
2025-05-01 12.99 13.14 12.82 13.06 0.0M
2025-04-30 12.91 13.40 12.63 12.96 0.0M
2025-04-29 13.23 13.34 12.91 12.91 0.0M
2025-04-28 13.15 13.15 13.15 13.15 0.0M
2025-04-25 12.93 13.03 12.93 13.03 0.0M
2025-04-24 12.64 13.01 12.64 13.01 0.0M
2025-04-23 12.90 13.07 12.89 13.01 0.0M
2025-04-22 12.71 12.99 12.70 12.91 0.0M
2025-04-21 12.60 12.63 12.37 12.60 0.0M
2025-04-17 12.92 12.92 12.79 12.90 0.0M
2025-04-16 13.16 13.24 12.78 12.78 0.0M
2025-04-15 13.48 13.80 13.36 13.36 0.0M
2025-04-14 12.75 13.53 12.75 13.33 0.0M
2025-04-11 12.82 12.90 12.67 12.81 0.0M
2025-04-10 12.30 13.17 12.30 13.10 0.0M
2025-04-09 13.79 14.12 12.32 12.53 0.0M
2025-04-08 14.26 14.26 13.55 13.55 0.0M
2025-04-07 14.84 15.00 13.60 13.98 0.0M
2025-04-04 14.82 15.28 14.82 15.09 0.0M
2025-04-03 14.43 15.24 14.09 15.23 0.1M
2025-04-02 15.02 15.27 14.49 14.49 0.0M
2025-04-01 15.72 15.72 15.02 15.35 0.0M
2025-03-31 16.26 16.26 15.30 15.30 0.0M
2025-03-28 13.22 16.27 13.22 15.93 0.0M
2025-03-27 13.16 13.99 13.16 13.62 0.0M
2025-03-26 13.59 13.59 13.08 13.26 0.0M
2025-03-25 13.50 13.69 13.27 13.68 0.0M
2025-03-24 13.45 14.00 13.06 13.24 0.0M
2025-03-21 13.76 14.64 13.20 14.43 0.0M
2025-03-20 13.00 13.91 13.00 13.72 0.0M
2025-03-19 13.21 14.10 13.21 13.35 0.0M
2025-03-18 12.77 13.69 12.77 13.43 0.0M
2025-03-17 12.62 13.16 12.62 12.86 0.0M
2025-03-14 13.09 13.20 13.09 13.16 0.0M
2025-03-13 13.05 13.71 13.05 13.17 0.0M
2025-03-12 13.27 13.78 13.27 13.51 0.0M
2025-03-11 13.44 13.76 13.13 13.13 0.0M
2025-03-10 13.60 14.05 13.40 13.40 0.0M
2025-03-07 13.66 14.00 13.43 13.43 0.0M
2025-03-06 13.26 13.63 12.75 13.10 0.0M
2025-03-05 12.29 13.75 12.29 13.33 0.0M
2025-03-04 12.61 12.61 12.11 12.15 0.0M
2025-03-03 12.60 12.69 12.23 12.23 0.0M
2025-02-28 12.35 12.60 12.35 12.50 0.0M
2025-02-27 12.32 12.48 12.32 12.41 0.0M
2025-02-26 12.38 12.42 12.35 12.42 0.0M
2025-02-25 12.28 12.52 12.22 12.41 0.0M
2025-02-24 12.23 12.43 12.23 12.25 0.0M
2025-02-21 12.20 12.46 12.20 12.35 0.0M
2025-02-20 12.20 12.48 12.20 12.44 0.0M
2025-02-19 12.49 12.49 12.15 12.15 0.0M
2025-02-18 12.36 12.63 12.30 12.39 0.0M
2025-02-14 12.82 12.82 12.54 12.61 0.0M
2025-02-13 12.40 12.54 12.25 12.25 0.0M
2025-02-12 12.25 12.51 12.25 12.49 0.0M
2025-02-11 12.80 12.84 12.29 12.38 0.0M
2025-02-10 12.50 12.70 12.50 12.53 0.0M
2025-02-07 12.58 12.70 12.58 12.70 0.0M
2025-02-06 12.68 12.68 12.26 12.49 0.0M
2025-02-05 12.74 12.94 12.53 12.68 0.0M
2025-02-04 12.23 12.60 12.11 12.11 0.0M
2025-02-03 12.06 12.56 12.06 12.14 0.0M
2025-01-31 12.60 12.85 12.52 12.63 0.0M
2025-01-30 12.97 12.97 12.45 12.45 0.0M
2025-01-29 12.54 12.55 12.49 12.54 0.0M
2025-01-28 12.35 12.87 12.35 12.87 0.0M
2025-01-27 12.63 12.63 12.25 12.45 0.0M
2025-01-24 12.64 12.78 12.62 12.78 0.0M
2025-01-23 12.49 12.80 12.35 12.79 0.0M
2025-01-22 13.17 13.17 12.50 12.60 0.0M
2025-01-21 12.85 13.08 12.85 13.08 0.0M
2025-01-17 13.15 13.22 12.74 12.74 0.0M
2025-01-16 12.76 13.13 12.73 12.80 0.0M
2025-01-15 12.75 13.69 12.44 12.83 0.1M
2025-01-14 12.64 12.75 12.50 12.72 0.0M
2025-01-13 11.21 12.89 11.21 12.80 0.0M
2025-01-10 12.96 12.96 12.12 12.44 0.0M
2025-01-08 13.61 13.96 13.15 13.40 0.0M
2025-01-07 14.15 14.15 13.61 13.61 0.0M
2025-01-06 13.67 14.67 13.67 14.28 0.0M
2025-01-03 13.69 13.83 13.69 13.76 0.0M
2025-01-02 14.00 14.00 13.74 13.75 0.0M