27,940€
-3,42%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 24,97 | 26,15 | 24,97 | 25,94 | 3,39% | - |
| 22.08.2024 | 25,22 | 25,60 | 25,00 | 25,09 | -1,06% | - |
| 21.08.2024 | 24,91 | 25,47 | 24,60 | 25,36 | 1,89% | - |
| 20.08.2024 | 25,50 | 25,66 | 24,50 | 24,89 | -2,81% | - |
| 19.08.2024 | 25,28 | 25,71 | 25,01 | 25,61 | 0,93% | - |
| 16.08.2024 | 26,03 | 26,05 | 25,07 | 25,37 | -2,42% | - |
| 15.08.2024 | 26,45 | 27,42 | 25,81 | 26,00 | -1,48% | - |
| 14.08.2024 | 26,95 | 27,42 | 26,06 | 26,39 | -2,37% | - |
| 13.08.2024 | 27,78 | 28,93 | 26,76 | 27,03 | -3,15% | 140,00 |
| 12.08.2024 | 26,55 | 27,94 | 25,90 | 27,91 | 5,02% | - |
| 09.08.2024 | 27,75 | 28,00 | 26,40 | 26,58 | -4,18% | - |
| 08.08.2024 | 30,26 | 30,63 | 27,27 | 27,74 | -10,86% | - |
| 07.08.2024 | 29,66 | 31,40 | 29,56 | 31,12 | 5,69% | 400,00 |
| 06.08.2024 | 28,98 | 29,71 | 27,49 | 29,44 | 5,60% | - |
| 05.08.2024 | 28,76 | 28,84 | 25,00 | 27,88 | -4,16% | - |
| 02.08.2024 | 30,78 | 30,80 | 27,80 | 29,09 | -5,95% | - |
| 01.08.2024 | 32,52 | 33,49 | 29,91 | 30,93 | -4,79% | - |
| 31.07.2024 | 34,25 | 34,29 | 31,95 | 32,49 | -3,13% | - |
| 30.07.2024 | 32,87 | 34,31 | 32,61 | 33,54 | 2,77% | - |
| 29.07.2024 | 30,35 | 35,01 | 30,35 | 32,63 | 7,28% | - |
| 26.07.2024 | 29,51 | 30,88 | 29,22 | 30,42 | 3,33% | - |
| 25.07.2024 | 29,23 | 30,69 | 29,23 | 29,44 | 0,38% | - |
| 24.07.2024 | 29,89 | 30,90 | 29,16 | 29,33 | -2,64% | - |
| 23.07.2024 | 29,37 | 30,80 | 29,35 | 30,12 | 2,52% | - |
| 22.07.2024 | 28,12 | 29,60 | 28,06 | 29,38 | 3,96% | - |
| 19.07.2024 | 28,63 | 29,04 | 28,00 | 28,26 | -1,14% | - |
| 18.07.2024 | 29,81 | 30,80 | 28,33 | 28,59 | -3,98% | - |
| 17.07.2024 | 31,01 | 31,01 | 29,18 | 29,77 | -4,05% | 350,00 |
| 16.07.2024 | 28,86 | 31,27 | 28,86 | 31,03 | 7,17% | - |
| 15.07.2024 | 28,45 | 29,10 | 28,06 | 28,95 | 1,69% | - |
| 12.07.2024 | 27,78 | 28,74 | 27,54 | 28,47 | 3,19% | - |
| 11.07.2024 | 25,35 | 28,05 | 25,35 | 27,59 | 8,24% | - |
| 10.07.2024 | 25,42 | 26,18 | 24,91 | 25,49 | -0,22% | 395,00 |
| 09.07.2024 | 25,37 | 25,67 | 24,34 | 25,55 | 0,35% | - |
| 08.07.2024 | 26,49 | 26,59 | 25,34 | 25,46 | -3,94% | - |
| 05.07.2024 | 26,22 | 26,76 | 25,77 | 26,50 | 0,97% | - |
| 04.07.2024 | 25,92 | 26,34 | 25,92 | 26,25 | -0,10% | - |
| 03.07.2024 | 26,86 | 26,88 | 26,00 | 26,27 | -2,21% | - |
| 02.07.2024 | 26,18 | 27,02 | 26,11 | 26,87 | 2,01% | 50,00 |
| 01.07.2024 | 26,76 | 27,48 | 25,96 | 26,34 | -2,26% | - |