55,740€
3,57%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 53,92 | 53,97 | 53,88 | 53,92 | 0,19% | - |
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% | - |
18.07.2025 | 40,81 | 41,02 | 39,53 | 39,99 | -1,91% | - |
17.07.2025 | 41,13 | 42,56 | 40,67 | 40,77 | -0,79% | - |
16.07.2025 | 41,28 | 42,35 | 40,30 | 41,09 | -0,94% | - |
15.07.2025 | 42,65 | 42,89 | 41,28 | 41,48 | -2,78% | - |
14.07.2025 | 42,81 | 43,74 | 42,35 | 42,67 | -0,85% | - |
11.07.2025 | 43,76 | 44,13 | 42,35 | 43,03 | -1,91% | - |
10.07.2025 | 43,35 | 44,85 | 43,33 | 43,87 | 0,75% | - |
09.07.2025 | 43,32 | 44,33 | 42,71 | 43,55 | 0,46% | - |
08.07.2025 | 42,21 | 43,85 | 41,69 | 43,35 | 2,60% | - |
07.07.2025 | 43,02 | 43,79 | 41,82 | 42,25 | -0,34% | - |
04.07.2025 | 42,48 | 42,48 | 42,32 | 42,39 | -1,30% | - |
03.07.2025 | 42,58 | 43,32 | 41,84 | 42,95 | 1,04% | - |
02.07.2025 | 43,09 | 43,86 | 42,13 | 42,51 | -1,17% | - |
01.07.2025 | 44,15 | 44,24 | 42,47 | 43,02 | -2,61% | - |
30.06.2025 | 43,67 | 44,66 | 43,57 | 44,17 | 1,70% | - |
27.06.2025 | 42,64 | 45,47 | 42,32 | 43,43 | 1,53% | 40,00 |
26.06.2025 | 42,55 | 43,02 | 41,11 | 42,78 | -0,08% | - |
25.06.2025 | 42,86 | 43,80 | 41,89 | 42,81 | -0,60% | - |
24.06.2025 | 42,14 | 44,19 | 42,06 | 43,07 | 2,67% | - |
23.06.2025 | 42,57 | 43,11 | 41,40 | 41,95 | -1,66% | - |
20.06.2025 | 43,78 | 44,54 | 42,29 | 42,66 | -2,10% | - |
19.06.2025 | 44,04 | 44,04 | 43,58 | 43,58 | -1,11% | - |
18.06.2025 | 43,71 | 45,01 | 42,21 | 44,07 | 2,19% | - |
17.06.2025 | 42,46 | 43,49 | 41,53 | 43,12 | 1,08% | - |
16.06.2025 | 42,71 | 43,29 | 41,41 | 42,66 | -0,02% | - |
13.06.2025 | 41,96 | 43,59 | 40,77 | 42,67 | 0,77% | - |
12.06.2025 | 42,37 | 42,50 | 41,46 | 42,35 | -0,84% | - |
11.06.2025 | 43,87 | 44,34 | 41,89 | 42,71 | -2,60% | - |
10.06.2025 | 43,35 | 44,24 | 42,45 | 43,85 | 1,11% | - |
09.06.2025 | 42,53 | 44,18 | 41,41 | 43,37 | 2,83% | - |
06.06.2025 | 42,47 | 44,19 | 41,61 | 42,17 | -0,40% | - |
05.06.2025 | 41,64 | 43,72 | 40,39 | 42,34 | 1,10% | - |
04.06.2025 | 40,07 | 42,23 | 39,85 | 41,88 | 4,01% | 10,00 |
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% | - |