36,130€
-0,91%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,13 | 36,84 | 35,36 | 35,68 | -1,52% | - |
| 16.01.2025 | 36,49 | 36,86 | 35,74 | 36,23 | -0,56% | - |
| 15.01.2025 | 36,42 | 37,70 | 35,84 | 36,44 | 0,19% | - |
| 14.01.2025 | 37,18 | 38,20 | 34,79 | 36,37 | -2,49% | - |
| 13.01.2025 | 35,87 | 37,52 | 34,83 | 37,30 | 4,07% | 3.540,00 |
| 10.01.2025 | 35,54 | 36,42 | 33,97 | 35,84 | 1,01% | - |
| 09.01.2025 | 35,31 | 35,53 | 35,31 | 35,48 | 0,06% | - |
| 08.01.2025 | 34,97 | 36,32 | 34,97 | 35,46 | 1,42% | - |
| 07.01.2025 | 34,48 | 35,25 | 33,35 | 34,96 | 1,11% | - |
| 06.01.2025 | 32,71 | 35,73 | 32,47 | 34,58 | 5,57% | 42,00 |
| 03.01.2025 | 30,95 | 32,84 | 30,79 | 32,75 | 5,75% | - |
| 02.01.2025 | 29,39 | 31,78 | 29,39 | 30,97 | 8,15% | - |
| 30.12.2024 | 29,09 | 29,09 | 28,59 | 28,64 | -1,88% | 20,00 |
| 27.12.2024 | 30,12 | 30,12 | 28,83 | 29,19 | -2,15% | - |
| 23.12.2024 | 30,47 | 30,67 | 29,48 | 29,83 | -1,76% | - |
| 20.12.2024 | 29,84 | 31,04 | 29,54 | 30,36 | 1,18% | - |
| 19.12.2024 | 31,14 | 31,85 | 29,74 | 30,01 | -3,80% | - |
| 18.12.2024 | 33,20 | 33,44 | 30,89 | 31,19 | -6,14% | - |
| 17.12.2024 | 33,68 | 34,15 | 32,93 | 33,23 | -1,92% | - |
| 16.12.2024 | 33,09 | 34,56 | 32,91 | 33,88 | 2,26% | - |
| 13.12.2024 | 33,40 | 33,49 | 32,63 | 33,13 | -0,73% | - |
| 12.12.2024 | 33,85 | 35,32 | 33,16 | 33,38 | -1,81% | 195,00 |
| 11.12.2024 | 33,76 | 34,73 | 33,71 | 33,99 | 0,79% | - |
| 10.12.2024 | 34,27 | 34,71 | 33,11 | 33,73 | -2,18% | - |
| 09.12.2024 | 34,92 | 35,68 | 34,02 | 34,48 | -1,22% | - |
| 06.12.2024 | 34,87 | 35,92 | 34,65 | 34,90 | -0,47% | - |
| 05.12.2024 | 36,06 | 36,24 | 34,74 | 35,07 | -3,34% | - |
| 04.12.2024 | 34,12 | 36,62 | 33,90 | 36,28 | 6,55% | - |
| 03.12.2024 | 33,67 | 34,25 | 32,72 | 34,05 | 0,65% | - |
| 02.12.2024 | 33,61 | 34,55 | 33,36 | 33,83 | 1,14% | - |
| 29.11.2024 | 33,27 | 34,04 | 32,99 | 33,45 | 0,31% | - |
| 28.11.2024 | 33,33 | 33,36 | 33,28 | 33,34 | 0,36% | - |
| 27.11.2024 | 32,64 | 33,68 | 32,61 | 33,22 | 1,28% | 118,00 |
| 26.11.2024 | 33,75 | 34,07 | 32,09 | 32,80 | -2,67% | - |
| 25.11.2024 | 31,35 | 34,35 | 31,18 | 33,70 | 7,48% | - |
| 22.11.2024 | 29,47 | 32,15 | 29,47 | 31,36 | 6,07% | - |
| 21.11.2024 | 29,09 | 29,72 | 28,82 | 29,56 | 1,55% | - |
| 20.11.2024 | 29,06 | 29,17 | 28,58 | 29,11 | 0,54% | - |
| 19.11.2024 | 27,36 | 29,05 | 26,85 | 28,96 | 5,97% | - |
| 18.11.2024 | 27,64 | 28,20 | 27,03 | 27,33 | -1,30% | 22,00 |
| 15.11.2024 | 28,51 | 29,26 | 27,53 | 27,69 | -3,55% | - |
| 14.11.2024 | 29,93 | 30,33 | 28,45 | 28,71 | -4,06% | - |
| 13.11.2024 | 27,80 | 30,62 | 27,80 | 29,92 | 6,91% | 400,00 |
| 12.11.2024 | 27,45 | 28,43 | 27,22 | 27,99 | 1,58% | - |
| 11.11.2024 | 26,60 | 27,85 | 26,60 | 27,55 | 3,20% | - |
| 08.11.2024 | 26,47 | 27,78 | 26,16 | 26,70 | 0,77% | - |
| 07.11.2024 | 26,99 | 31,18 | 26,07 | 26,49 | 12,56% | - |
| 06.11.2024 | 23,36 | 24,29 | 22,09 | 23,54 | 9,44% | - |
| 05.11.2024 | 21,72 | 22,09 | 21,26 | 21,51 | -0,92% | - |
| 04.11.2024 | 21,11 | 22,39 | 20,76 | 21,71 | 1,31% | - |
| 01.11.2024 | 20,12 | 21,43 | 20,11 | 21,43 | 3,85% | - |
| 31.10.2024 | 20,83 | 21,47 | 19,99 | 20,63 | -2,53% | - |
| 30.10.2024 | 20,12 | 21,68 | 19,66 | 21,17 | 5,28% | - |
| 29.10.2024 | 20,52 | 20,85 | 19,98 | 20,10 | -2,06% | - |
| 28.10.2024 | 19,11 | 20,68 | 19,04 | 20,53 | 8,00% | - |
| 25.10.2024 | 18,64 | 19,11 | 18,55 | 19,01 | 1,90% | 300,00 |
| 24.10.2024 | 18,90 | 19,18 | 18,60 | 18,65 | -1,51% | - |
| 23.10.2024 | 18,84 | 18,99 | 18,66 | 18,94 | 0,56% | - |
| 22.10.2024 | 19,15 | 19,33 | 18,68 | 18,83 | -2,26% | - |
| 21.10.2024 | 19,68 | 19,87 | 19,15 | 19,27 | -2,06% | - |
| 18.10.2024 | 18,99 | 19,84 | 18,79 | 19,67 | 2,88% | - |
| 17.10.2024 | 19,79 | 20,06 | 18,62 | 19,12 | -4,01% | - |
| 16.10.2024 | 19,80 | 20,20 | 19,55 | 19,92 | 0,61% | - |
| 15.10.2024 | 19,61 | 20,02 | 19,34 | 19,80 | 1,18% | - |
| 14.10.2024 | 19,49 | 19,96 | 18,99 | 19,57 | 0,00% | - |
| 11.10.2024 | 18,85 | 19,71 | 18,77 | 19,57 | 3,84% | - |
| 10.10.2024 | 19,09 | 19,11 | 18,65 | 18,85 | -1,44% | - |
| 09.10.2024 | 19,16 | 19,44 | 18,84 | 19,12 | -0,31% | - |
| 08.10.2024 | 19,34 | 19,61 | 19,09 | 19,18 | -1,44% | - |
| 07.10.2024 | 20,09 | 20,24 | 19,25 | 19,46 | -3,57% | - |
| 04.10.2024 | 19,70 | 20,30 | 19,70 | 20,18 | 2,15% | - |
| 03.10.2024 | 20,25 | 20,25 | 19,76 | 19,76 | -2,40% | - |
| 02.10.2024 | 19,94 | 20,46 | 19,86 | 20,24 | 1,35% | - |
| 01.10.2024 | 20,58 | 20,84 | 19,55 | 19,97 | -3,08% | - |
| 30.09.2024 | 20,49 | 20,84 | 20,21 | 20,61 | 0,41% | - |
| 27.09.2024 | 20,38 | 20,93 | 20,26 | 20,52 | 0,98% | - |
| 26.09.2024 | 20,06 | 20,68 | 19,86 | 20,32 | 1,30% | - |
| 25.09.2024 | 20,08 | 20,42 | 19,80 | 20,06 | -0,64% | - |
| 24.09.2024 | 21,02 | 21,44 | 20,00 | 20,19 | -4,54% | - |
| 23.09.2024 | 22,42 | 22,82 | 21,09 | 21,15 | -5,85% | - |
| 20.09.2024 | 22,61 | 22,87 | 22,04 | 22,47 | -1,25% | - |
| 19.09.2024 | 22,66 | 23,57 | 22,56 | 22,75 | 0,60% | - |
| 18.09.2024 | 22,59 | 23,15 | 22,07 | 22,62 | 0,18% | 60,00 |
| 17.09.2024 | 22,81 | 23,33 | 21,93 | 22,58 | -0,97% | - |
| 16.09.2024 | 24,15 | 24,15 | 20,60 | 22,80 | -5,71% | - |
| 13.09.2024 | 23,07 | 24,49 | 22,97 | 24,18 | 4,56% | - |
| 12.09.2024 | 22,63 | 23,30 | 22,25 | 23,12 | 2,37% | - |
| 11.09.2024 | 23,26 | 23,45 | 22,47 | 22,59 | -3,65% | - |
| 10.09.2024 | 21,40 | 23,51 | 21,40 | 23,44 | 8,87% | - |
| 09.09.2024 | 21,38 | 22,05 | 21,21 | 21,53 | 0,63% | - |
| 06.09.2024 | 21,90 | 21,95 | 21,15 | 21,40 | -2,42% | - |
| 05.09.2024 | 21,87 | 22,25 | 21,62 | 21,93 | 0,23% | - |
| 04.09.2024 | 22,04 | 22,92 | 21,79 | 21,88 | -1,71% | 1.000,00 |
| 03.09.2024 | 23,10 | 23,25 | 22,16 | 22,26 | -3,74% | - |
| 02.09.2024 | 23,18 | 23,18 | 23,08 | 23,12 | -0,09% | - |
| 30.08.2024 | 23,45 | 23,82 | 22,80 | 23,14 | -0,43% | - |
| 29.08.2024 | 23,58 | 24,24 | 23,22 | 23,24 | -1,48% | - |
| 28.08.2024 | 23,47 | 23,95 | 22,92 | 23,59 | 0,90% | - |
| 27.08.2024 | 23,93 | 24,14 | 23,01 | 23,38 | -2,38% | - |
| 26.08.2024 | 25,00 | 25,72 | 22,71 | 23,95 | -7,65% | - |