40,680€
10,60%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 36,73 | 41,09 | 36,73 | 40,27 | 9,48% | 77,00 |
| 02.06.2025 | 36,16 | 37,16 | 34,72 | 36,78 | 2,78% | - |
| 30.05.2025 | 34,05 | 36,31 | 33,67 | 35,79 | 5,58% | - |
| 29.05.2025 | 34,43 | 34,43 | 33,44 | 33,90 | 0,22% | - |
| 28.05.2025 | 34,68 | 35,33 | 33,34 | 33,82 | -2,13% | - |
| 27.05.2025 | 33,69 | 34,86 | 33,68 | 34,56 | 2,37% | - |
| 26.05.2025 | 33,55 | 33,80 | 33,55 | 33,76 | 0,91% | - |
| 23.05.2025 | 32,72 | 33,64 | 31,75 | 33,45 | 1,72% | - |
| 22.05.2025 | 32,74 | 33,46 | 32,39 | 32,89 | 0,34% | - |
| 21.05.2025 | 35,15 | 35,17 | 32,66 | 32,78 | -7,48% | - |
| 20.05.2025 | 35,71 | 35,96 | 35,00 | 35,43 | -1,02% | - |
| 19.05.2025 | 36,10 | 36,13 | 35,27 | 35,79 | -1,88% | - |
| 16.05.2025 | 36,06 | 36,95 | 35,92 | 36,48 | 0,97% | - |
| 15.05.2025 | 36,18 | 36,80 | 35,00 | 36,13 | -0,92% | - |
| 14.05.2025 | 37,00 | 38,06 | 36,09 | 36,46 | -1,30% | - |
| 13.05.2025 | 37,00 | 37,94 | 36,44 | 36,94 | -1,59% | - |
| 12.05.2025 | 37,59 | 39,50 | 36,92 | 37,54 | 1,24% | - |
| 09.05.2025 | 37,12 | 38,36 | 36,45 | 37,08 | -0,05% | - |
| 08.05.2025 | 35,35 | 37,82 | 35,23 | 37,10 | 5,52% | - |
| 07.05.2025 | 37,26 | 37,37 | 34,34 | 35,16 | -4,63% | - |
| 06.05.2025 | 38,83 | 38,95 | 36,72 | 36,86 | -5,28% | - |
| 05.05.2025 | 40,25 | 40,71 | 38,08 | 38,92 | -6,21% | - |
| 02.05.2025 | 43,14 | 45,35 | 39,95 | 41,49 | -0,46% | - |
| 30.04.2025 | 43,62 | 44,20 | 41,12 | 41,68 | -4,27% | - |
| 29.04.2025 | 42,20 | 44,19 | 41,66 | 43,54 | 3,67% | - |
| 28.04.2025 | 42,33 | 43,84 | 41,55 | 42,00 | -1,15% | - |
| 25.04.2025 | 41,94 | 42,54 | 40,81 | 42,49 | 2,11% | - |
| 24.04.2025 | 40,08 | 41,89 | 39,26 | 41,61 | 3,28% | - |
| 23.04.2025 | 38,97 | 42,00 | 38,85 | 40,29 | 5,04% | - |
| 22.04.2025 | 36,86 | 39,51 | 36,86 | 38,36 | -3,00% | - |
| 17.04.2025 | 40,11 | 40,20 | 38,66 | 39,54 | -0,28% | 200,00 |
| 16.04.2025 | 39,12 | 39,99 | 38,72 | 39,65 | -0,35% | - |
| 15.04.2025 | 39,73 | 41,41 | 39,59 | 39,79 | 0,05% | - |
| 14.04.2025 | 38,58 | 40,38 | 38,51 | 39,77 | 3,19% | - |
| 11.04.2025 | 37,17 | 38,85 | 35,76 | 38,54 | 4,96% | - |
| 10.04.2025 | 39,96 | 40,08 | 35,30 | 36,72 | -8,65% | - |
| 09.04.2025 | 35,35 | 41,25 | 34,86 | 40,20 | 10,58% | - |
| 08.04.2025 | 38,71 | 40,70 | 35,57 | 36,35 | -5,09% | - |
| 07.04.2025 | 35,80 | 39,67 | 33,23 | 38,30 | 3,22% | - |
| 04.04.2025 | 37,82 | 38,53 | 35,66 | 37,11 | -2,66% | - |
| 03.04.2025 | 38,76 | 38,86 | 36,42 | 38,12 | -4,96% | - |
| 02.04.2025 | 39,29 | 40,77 | 38,53 | 40,11 | 1,93% | - |
| 01.04.2025 | 39,32 | 39,93 | 38,26 | 39,35 | -0,06% | - |
| 31.03.2025 | 39,80 | 39,98 | 37,86 | 39,38 | -5,10% | - |
| 28.03.2025 | 41,65 | 42,38 | 39,37 | 41,49 | 0,52% | - |
| 27.03.2025 | 42,66 | 43,43 | 40,57 | 41,28 | -5,41% | - |
| 26.03.2025 | 44,02 | 44,58 | 42,22 | 43,64 | 1,88% | - |
| 25.03.2025 | 43,27 | 44,44 | 42,39 | 42,83 | -0,98% | - |
| 24.03.2025 | 42,83 | 44,43 | 42,51 | 43,26 | 4,19% | - |
| 21.03.2025 | 41,44 | 42,94 | 39,89 | 41,52 | -0,50% | - |
| 20.03.2025 | 42,49 | 42,97 | 40,86 | 41,73 | 3,32% | - |
| 19.03.2025 | 39,82 | 43,71 | 39,13 | 40,39 | 1,53% | - |
| 18.03.2025 | 39,26 | 42,45 | 37,58 | 39,78 | 2,61% | - |
| 17.03.2025 | 39,28 | 40,48 | 38,41 | 38,77 | -1,32% | - |
| 14.03.2025 | 37,35 | 39,76 | 37,35 | 39,29 | 5,15% | - |
| 13.03.2025 | 39,46 | 40,24 | 36,61 | 37,36 | -6,67% | - |
| 12.03.2025 | 39,16 | 41,17 | 37,72 | 40,03 | 3,44% | - |
| 11.03.2025 | 33,39 | 39,82 | 32,00 | 38,70 | 14,56% | - |
| 10.03.2025 | 36,15 | 36,21 | 32,15 | 33,78 | -6,92% | - |
| 07.03.2025 | 37,14 | 37,41 | 34,75 | 36,29 | -2,63% | - |
| 06.03.2025 | 39,28 | 39,50 | 36,87 | 37,27 | -5,75% | - |
| 05.03.2025 | 39,22 | 39,88 | 37,79 | 39,55 | 1,18% | - |
| 04.03.2025 | 38,72 | 40,17 | 37,25 | 39,09 | 0,67% | - |
| 03.03.2025 | 40,92 | 41,86 | 38,56 | 38,83 | -5,35% | - |
| 28.02.2025 | 40,52 | 41,13 | 39,54 | 41,02 | 1,31% | - |
| 27.02.2025 | 41,31 | 41,86 | 39,74 | 40,49 | -1,72% | - |
| 26.02.2025 | 38,50 | 41,89 | 38,48 | 41,20 | 7,43% | 20,00 |
| 25.02.2025 | 40,53 | 41,71 | 38,19 | 38,35 | -5,43% | 100,00 |
| 24.02.2025 | 40,96 | 44,00 | 40,37 | 40,55 | -1,13% | - |
| 21.02.2025 | 44,11 | 46,23 | 40,30 | 41,02 | -9,19% | - |
| 20.02.2025 | 46,91 | 47,28 | 44,62 | 45,17 | -3,87% | - |
| 19.02.2025 | 45,98 | 47,52 | 45,59 | 46,99 | 1,72% | - |
| 18.02.2025 | 46,17 | 48,26 | 45,02 | 46,19 | 0,38% | - |
| 17.02.2025 | 45,93 | 46,13 | 45,88 | 46,02 | 0,33% | - |
| 14.02.2025 | 44,79 | 47,23 | 44,71 | 45,87 | 2,08% | 75,00 |
| 13.02.2025 | 43,58 | 45,67 | 43,48 | 44,93 | 2,92% | - |
| 12.02.2025 | 42,06 | 44,04 | 41,08 | 43,66 | 3,74% | - |
| 11.02.2025 | 43,02 | 43,15 | 41,30 | 42,08 | -2,34% | - |
| 10.02.2025 | 43,18 | 43,89 | 40,51 | 43,09 | 0,10% | - |
| 07.02.2025 | 44,39 | 44,46 | 42,31 | 43,05 | -3,11% | - |
| 06.02.2025 | 45,90 | 46,50 | 44,33 | 44,43 | -2,86% | - |
| 05.02.2025 | 45,25 | 46,77 | 45,16 | 45,74 | 0,70% | - |
| 04.02.2025 | 46,14 | 47,03 | 45,04 | 45,42 | -1,71% | - |
| 03.02.2025 | 45,20 | 46,48 | 43,22 | 46,21 | 2,05% | 100,00 |
| 31.01.2025 | 48,17 | 48,32 | 44,94 | 45,28 | -5,59% | - |
| 30.01.2025 | 45,60 | 48,94 | 45,60 | 47,96 | 4,77% | - |
| 29.01.2025 | 46,23 | 47,00 | 45,61 | 45,77 | -1,07% | 50,00 |
| 28.01.2025 | 44,86 | 46,31 | 44,74 | 46,27 | 3,28% | - |
| 27.01.2025 | 44,81 | 45,61 | 43,21 | 44,80 | -0,42% | - |
| 24.01.2025 | 46,46 | 46,51 | 44,21 | 44,99 | -3,59% | - |
| 23.01.2025 | 45,33 | 46,87 | 43,56 | 46,66 | 2,93% | 200,00 |
| 22.01.2025 | 43,40 | 47,93 | 42,99 | 45,33 | 4,72% | - |
| 21.01.2025 | 35,43 | 43,90 | 35,40 | 43,29 | 22,53% | - |
| 20.01.2025 | 35,57 | 35,61 | 35,28 | 35,33 | -0,99% | - |
| 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% | - |