92,640€
1,80%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 93,14 | 93,41 | 86,51 | 86,56 | -4,88% | - |
| 04.12.2025 | 91,06 | 94,16 | 90,04 | 91,00 | 0,93% | - |
| 03.12.2025 | 89,41 | 92,11 | 88,60 | 90,16 | 0,38% | - |
| 02.12.2025 | 90,78 | 92,91 | 89,10 | 89,82 | -1,28% | - |
| 01.12.2025 | 93,04 | 93,15 | 90,12 | 90,98 | -2,34% | 22,00 |
| 28.11.2025 | 93,16 | 93,89 | 92,02 | 93,16 | 0,08% | - |
| 27.11.2025 | 92,97 | 93,11 | 92,95 | 93,09 | -0,16% | - |
| 26.11.2025 | 94,14 | 95,13 | 91,76 | 93,24 | -1,40% | - |
| 25.11.2025 | 96,39 | 97,45 | 93,85 | 94,56 | -1,44% | - |
| 24.11.2025 | 91,76 | 96,67 | 90,98 | 95,94 | 3,07% | - |
| 21.11.2025 | 87,21 | 93,94 | 86,15 | 93,08 | 3,73% | - |
| 20.11.2025 | 87,06 | 95,63 | 87,03 | 89,73 | 3,57% | - |
| 19.11.2025 | 82,44 | 91,27 | 82,42 | 86,64 | 4,52% | 49,00 |
| 18.11.2025 | 82,66 | 84,52 | 80,76 | 82,89 | -0,38% | - |
| 17.11.2025 | 81,33 | 83,98 | 80,47 | 83,21 | 2,58% | - |
| 14.11.2025 | 80,84 | 82,63 | 77,71 | 81,12 | -0,76% | - |
| 13.11.2025 | 84,69 | 84,81 | 80,40 | 81,74 | -2,64% | - |
| 12.11.2025 | 84,49 | 86,33 | 82,29 | 83,96 | -0,62% | 10,00 |
| 11.11.2025 | 84,77 | 85,76 | 83,46 | 84,48 | -0,40% | - |
| 10.11.2025 | 84,62 | 87,99 | 83,38 | 84,82 | 3,21% | - |
| 07.11.2025 | 83,49 | 83,51 | 79,99 | 82,18 | -2,12% | - |
| 06.11.2025 | 82,52 | 84,45 | 77,37 | 83,96 | 2,08% | - |
| 05.11.2025 | 79,72 | 82,74 | 77,41 | 82,25 | -4,24% | - |
| 04.11.2025 | 83,95 | 87,63 | 81,91 | 85,89 | 7,07% | - |
| 03.11.2025 | 80,59 | 86,26 | 80,22 | 80,22 | -0,12% | - |
| 31.10.2025 | 79,97 | 81,27 | 76,90 | 80,32 | 1,72% | - |
| 30.10.2025 | 75,00 | 82,95 | 74,85 | 78,96 | 11,02% | 50,00 |
| 29.10.2025 | 59,86 | 73,80 | 58,38 | 71,12 | 18,18% | - |
| 28.10.2025 | 60,74 | 61,16 | 58,99 | 60,18 | 0,00% | - |
| 27.10.2025 | 62,78 | 63,17 | 60,00 | 60,18 | -0,53% | - |
| 24.10.2025 | 59,88 | 62,64 | 59,71 | 60,50 | 4,20% | - |
| 23.10.2025 | 59,05 | 60,09 | 57,51 | 58,06 | -0,03% | - |
| 22.10.2025 | 58,18 | 59,83 | 57,33 | 58,08 | -2,16% | - |
| 21.10.2025 | 60,31 | 60,91 | 57,59 | 59,36 | -1,62% | 100,00 |
| 20.10.2025 | 56,27 | 60,36 | 56,13 | 60,34 | 7,06% | - |
| 17.10.2025 | 57,32 | 57,84 | 54,97 | 56,36 | -1,90% | - |
| 16.10.2025 | 55,09 | 58,68 | 55,07 | 57,45 | 4,38% | - |
| 15.10.2025 | 53,92 | 56,11 | 53,88 | 55,04 | 2,27% | - |
| 14.10.2025 | 53,03 | 55,15 | 50,00 | 53,82 | 1,01% | - |
| 13.10.2025 | 57,74 | 57,74 | 52,86 | 53,28 | -3,13% | - |
| 10.10.2025 | 56,49 | 57,55 | 54,93 | 55,00 | -2,62% | - |
| 09.10.2025 | 56,11 | 57,11 | 55,97 | 56,48 | 0,11% | - |
| 08.10.2025 | 54,62 | 56,90 | 54,60 | 56,42 | 4,68% | - |
| 07.10.2025 | 54,10 | 55,18 | 52,81 | 53,90 | -1,10% | - |
| 06.10.2025 | 53,66 | 55,82 | 53,64 | 54,50 | 2,44% | - |
| 03.10.2025 | 52,53 | 54,20 | 52,23 | 53,20 | 1,68% | - |
| 02.10.2025 | 53,34 | 53,66 | 51,55 | 52,32 | -1,80% | - |
| 01.10.2025 | 52,94 | 54,27 | 52,32 | 53,28 | 0,68% | - |
| 30.09.2025 | 52,75 | 53,27 | 52,06 | 52,92 | 0,34% | 11,00 |
| 29.09.2025 | 51,33 | 53,43 | 50,91 | 52,74 | 3,25% | - |
| 26.09.2025 | 51,55 | 51,88 | 50,47 | 51,08 | -0,89% | - |
| 25.09.2025 | 49,18 | 54,05 | 49,05 | 51,54 | 4,52% | - |
| 24.09.2025 | 50,68 | 53,44 | 47,25 | 49,31 | -2,70% | - |
| 23.09.2025 | 50,68 | 52,50 | 50,14 | 50,68 | -0,43% | - |
| 22.09.2025 | 50,32 | 52,39 | 50,00 | 50,90 | 0,91% | - |
| 19.09.2025 | 50,82 | 51,17 | 49,75 | 50,44 | 3,32% | - |
| 18.09.2025 | 48,61 | 49,97 | 48,28 | 48,82 | 1,84% | - |
| 17.09.2025 | 46,65 | 49,38 | 46,63 | 47,94 | 4,95% | - |
| 16.09.2025 | 46,53 | 47,63 | 45,13 | 45,68 | -1,25% | - |
| 15.09.2025 | 46,87 | 47,44 | 45,69 | 46,26 | 0,27% | 100,00 |
| 12.09.2025 | 48,42 | 48,46 | 45,76 | 46,14 | -5,21% | - |
| 11.09.2025 | 48,40 | 49,47 | 48,15 | 48,67 | -1,66% | - |
| 10.09.2025 | 50,70 | 51,05 | 49,03 | 49,49 | -2,54% | - |
| 09.09.2025 | 51,15 | 51,88 | 49,97 | 50,78 | -0,06% | - |
| 08.09.2025 | 51,32 | 52,35 | 50,54 | 50,81 | -0,68% | - |
| 05.09.2025 | 52,65 | 52,92 | 49,97 | 51,16 | 0,43% | - |
| 04.09.2025 | 55,80 | 56,12 | 49,50 | 50,94 | -8,71% | 24,00 |
| 03.09.2025 | 56,97 | 57,50 | 55,06 | 55,80 | -2,21% | - |
| 02.09.2025 | 57,81 | 58,30 | 55,72 | 57,06 | -1,31% | - |
| 01.09.2025 | 57,54 | 57,98 | 57,45 | 57,82 | 0,47% | - |
| 29.08.2025 | 55,18 | 57,70 | 54,83 | 57,55 | 4,18% | - |
| 28.08.2025 | 54,63 | 55,71 | 54,26 | 55,24 | 0,95% | - |
| 27.08.2025 | 54,64 | 55,82 | 54,33 | 54,72 | 1,18% | - |
| 26.08.2025 | 53,18 | 54,62 | 52,80 | 54,08 | 1,44% | - |
| 25.08.2025 | 52,43 | 53,44 | 52,07 | 53,31 | 1,78% | - |
| 22.08.2025 | 52,89 | 53,89 | 52,34 | 52,38 | -0,64% | - |
| 21.08.2025 | 50,22 | 53,68 | 49,84 | 52,72 | 5,06% | - |
| 20.08.2025 | 50,22 | 50,64 | 49,21 | 50,18 | -0,20% | 400,00 |
| 19.08.2025 | 50,96 | 51,37 | 50,28 | 50,28 | -1,33% | - |
| 18.08.2025 | 50,34 | 51,23 | 49,87 | 50,96 | 1,35% | 26,00 |
| 15.08.2025 | 52,17 | 52,17 | 50,06 | 50,28 | -3,23% | - |
| 14.08.2025 | 49,98 | 52,17 | 49,21 | 51,96 | 3,80% | - |
| 13.08.2025 | 47,14 | 50,06 | 47,11 | 50,06 | 6,12% | - |
| 12.08.2025 | 47,26 | 47,71 | 46,49 | 47,18 | -0,06% | - |
| 11.08.2025 | 46,56 | 47,39 | 45,94 | 47,21 | 1,41% | - |
| 08.08.2025 | 43,39 | 46,95 | 43,36 | 46,55 | 7,61% | - |
| 07.08.2025 | 44,35 | 47,29 | 41,45 | 43,26 | 13,05% | 100,00 |
| 06.08.2025 | 40,01 | 40,11 | 37,60 | 38,27 | -4,12% | - |
| 05.08.2025 | 38,31 | 39,95 | 37,95 | 39,91 | 4,50% | - |
| 04.08.2025 | 35,93 | 38,71 | 35,47 | 38,19 | 6,74% | - |
| 01.08.2025 | 35,76 | 36,60 | 34,77 | 35,78 | -0,75% | - |
| 31.07.2025 | 39,33 | 40,47 | 35,34 | 36,05 | -8,93% | - |
| 30.07.2025 | 37,57 | 39,72 | 37,40 | 39,59 | 5,66% | - |
| 29.07.2025 | 38,32 | 38,50 | 37,47 | 37,47 | -1,91% | - |
| 28.07.2025 | 38,02 | 38,72 | 37,69 | 38,20 | 0,91% | 53,00 |
| 25.07.2025 | 38,81 | 38,90 | 37,63 | 37,85 | -2,15% | - |
| 24.07.2025 | 38,51 | 39,10 | 38,18 | 38,68 | 0,09% | - |
| 23.07.2025 | 39,53 | 39,82 | 38,03 | 38,65 | -1,83% | - |
| 22.07.2025 | 39,08 | 39,77 | 38,63 | 39,37 | 0,76% | - |
| 21.07.2025 | 40,01 | 40,44 | 38,94 | 39,07 | -2,29% | - |