114,300€
2,09%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 116,13 | 116,45 | 113,52 | 114,30 | 1,71% | - |
| 17.06.2026 | 109,68 | 112,76 | 107,89 | 112,38 | 2,58% | 1.840,00 |
| 16.06.2026 | 112,13 | 114,51 | 109,36 | 109,55 | -2,34% | - |
| 15.06.2026 | 114,42 | 116,10 | 110,75 | 112,17 | -1,42% | - |
| 12.06.2026 | 113,28 | 115,36 | 111,41 | 113,78 | 0,62% | - |
| 11.06.2026 | 113,38 | 115,78 | 111,72 | 113,08 | -0,12% | - |
| 10.06.2026 | 112,53 | 115,18 | 110,74 | 113,22 | 0,45% | - |
| 09.06.2026 | 107,00 | 112,92 | 106,56 | 112,71 | 4,01% | 11.730,00 |
| 08.06.2026 | 108,52 | 113,61 | 106,50 | 108,36 | -0,57% | 312,00 |
| 05.06.2026 | 114,50 | 115,09 | 108,55 | 108,98 | -4,94% | - |
| 04.06.2026 | 109,44 | 115,55 | 109,26 | 114,64 | 4,65% | 720,00 |
| 03.06.2026 | 111,87 | 112,00 | 108,50 | 109,55 | -2,17% | - |
| 02.06.2026 | 110,71 | 113,58 | 108,29 | 111,98 | 0,83% | 560,00 |
| 01.06.2026 | 111,41 | 112,18 | 107,64 | 111,06 | -0,13% | - |
| 29.05.2026 | 114,54 | 114,79 | 110,06 | 111,21 | -2,75% | - |
| 28.05.2026 | 109,96 | 114,72 | 107,21 | 114,35 | 5,10% | 740,00 |
| 27.05.2026 | 103,12 | 109,86 | 102,51 | 108,80 | 5,64% | 89,00 |
| 26.05.2026 | 102,90 | 103,48 | 99,50 | 102,99 | -0,25% | - |
| 25.05.2026 | 103,00 | 103,33 | 102,96 | 103,25 | 0,78% | - |
| 22.05.2026 | 101,82 | 103,36 | 100,76 | 102,45 | 0,92% | - |
| 21.05.2026 | 98,83 | 104,22 | 96,23 | 101,52 | 2,70% | - |
| 20.05.2026 | 84,61 | 98,96 | 83,75 | 98,86 | 16,85% | - |
| 19.05.2026 | 82,03 | 85,27 | 80,60 | 84,60 | 3,10% | - |
| 18.05.2026 | 81,04 | 83,69 | 80,19 | 82,06 | 0,45% | - |
| 15.05.2026 | 84,51 | 84,96 | 79,71 | 81,69 | -3,36% | - |
| 14.05.2026 | 84,30 | 85,18 | 82,46 | 84,53 | 0,53% | - |
| 13.05.2026 | 84,87 | 85,83 | 81,98 | 84,08 | -1,18% | 550,00 |
| 12.05.2026 | 82,18 | 85,76 | 81,10 | 85,09 | 3,64% | - |
| 11.05.2026 | 81,21 | 82,66 | 80,22 | 82,10 | 1,07% | - |
| 08.05.2026 | 80,70 | 83,34 | 76,03 | 81,23 | 3,32% | - |
| 07.05.2026 | 78,64 | 79,54 | 75,67 | 78,62 | 0,37% | - |
| 06.05.2026 | 76,44 | 78,93 | 75,11 | 78,33 | 2,35% | - |
| 05.05.2026 | 78,14 | 79,17 | 74,85 | 76,54 | -1,82% | - |
| 04.05.2026 | 74,77 | 78,77 | 74,11 | 77,96 | 5,01% | 6.800,00 |
| 30.04.2026 | 71,07 | 74,27 | 67,70 | 74,24 | 3,88% | - |
| 29.04.2026 | 71,17 | 71,59 | 68,23 | 71,47 | 0,66% | - |
| 28.04.2026 | 75,57 | 75,88 | 70,20 | 71,00 | -6,02% | - |
| 27.04.2026 | 75,68 | 77,61 | 75,01 | 75,54 | -0,42% | - |
| 24.04.2026 | 75,17 | 77,54 | 74,42 | 75,86 | 0,84% | - |
| 23.04.2026 | 76,05 | 76,67 | 71,36 | 75,23 | -0,93% | 340,00 |
| 22.04.2026 | 77,27 | 78,62 | 74,93 | 75,93 | -1,47% | - |
| 21.04.2026 | 77,43 | 80,70 | 76,96 | 77,06 | -0,30% | - |
| 20.04.2026 | 77,50 | 78,83 | 76,18 | 77,29 | 0,99% | 2.350,00 |
| 17.04.2026 | 72,91 | 77,84 | 72,45 | 76,53 | 5,38% | - |
| 16.04.2026 | 71,94 | 73,42 | 71,11 | 72,62 | 1,04% | - |
| 15.04.2026 | 73,22 | 74,67 | 71,46 | 71,87 | -1,88% | - |
| 14.04.2026 | 69,83 | 73,41 | 69,76 | 73,25 | 4,76% | - |
| 13.04.2026 | 66,82 | 70,16 | 66,69 | 69,92 | 4,11% | - |
| 10.04.2026 | 74,50 | 75,22 | 63,69 | 67,16 | -9,96% | - |
| 09.04.2026 | 79,53 | 79,55 | 74,45 | 74,59 | -6,33% | 1.100,00 |
| 08.04.2026 | 82,21 | 84,30 | 78,78 | 79,63 | -1,04% | 14.215,00 |
| 07.04.2026 | 77,54 | 80,46 | 76,88 | 80,46 | -1,11% | - |
| 02.04.2026 | 78,09 | 81,50 | 75,65 | 81,36 | 3,43% | - |
| 01.04.2026 | 79,99 | 82,55 | 78,61 | 78,66 | -1,60% | - |
| 31.03.2026 | 75,82 | 80,41 | 75,55 | 79,94 | 6,44% | - |
| 30.03.2026 | 73,64 | 76,18 | 73,64 | 75,10 | 2,39% | - |
| 27.03.2026 | 76,58 | 76,74 | 72,49 | 73,35 | -3,99% | 340,00 |
| 26.03.2026 | 75,00 | 77,25 | 73,94 | 76,40 | 1,47% | - |
| 25.03.2026 | 72,19 | 77,07 | 72,11 | 75,29 | 3,82% | - |
| 24.03.2026 | 73,23 | 73,70 | 71,37 | 72,52 | -0,85% | - |
| 23.03.2026 | 73,13 | 76,04 | 72,92 | 73,14 | -1,07% | 145,00 |
| 20.03.2026 | 76,92 | 77,15 | 72,99 | 73,93 | -4,00% | - |
| 19.03.2026 | 75,83 | 77,73 | 73,91 | 77,01 | 1,18% | 145,00 |
| 18.03.2026 | 77,35 | 77,94 | 75,37 | 76,11 | -1,10% | - |
| 17.03.2026 | 75,58 | 77,19 | 75,03 | 76,96 | 1,57% | - |
| 16.03.2026 | 75,71 | 76,80 | 75,13 | 75,77 | 1,35% | - |
| 13.03.2026 | 73,14 | 76,78 | 73,04 | 74,76 | 2,35% | - |
| 12.03.2026 | 75,58 | 75,96 | 71,41 | 73,04 | -3,91% | - |
| 11.03.2026 | 77,93 | 78,31 | 75,70 | 76,01 | -2,46% | - |
| 10.03.2026 | 78,53 | 79,23 | 76,79 | 77,93 | -0,47% | - |
| 09.03.2026 | 77,58 | 79,15 | 76,26 | 78,30 | -0,38% | - |
| 06.03.2026 | 79,87 | 80,08 | 76,96 | 78,60 | -1,48% | - |
| 05.03.2026 | 80,61 | 83,07 | 78,23 | 79,78 | -0,20% | - |
| 04.03.2026 | 79,99 | 82,55 | 79,81 | 79,94 | -0,49% | - |
| 03.03.2026 | 78,37 | 82,27 | 76,49 | 80,33 | 1,79% | - |
| 02.03.2026 | 79,07 | 80,62 | 77,63 | 78,92 | -0,72% | 2.465,00 |
| 27.02.2026 | 82,52 | 82,64 | 78,50 | 79,49 | -3,86% | - |
| 26.02.2026 | 80,43 | 83,99 | 79,49 | 82,68 | 2,42% | - |
| 25.02.2026 | 81,06 | 82,17 | 79,98 | 80,73 | -0,35% | - |
| 24.02.2026 | 80,33 | 83,72 | 80,10 | 81,01 | 1,09% | - |
| 23.02.2026 | 86,73 | 87,53 | 79,92 | 80,14 | -8,38% | - |
| 20.02.2026 | 94,18 | 95,65 | 84,38 | 87,47 | -3,14% | - |
| 19.02.2026 | 90,95 | 92,49 | 89,27 | 90,31 | -0,94% | - |
| 18.02.2026 | 90,50 | 93,19 | 90,36 | 91,17 | 0,92% | - |
| 17.02.2026 | 88,81 | 92,03 | 87,06 | 90,34 | 1,61% | - |
| 16.02.2026 | 88,51 | 89,33 | 88,48 | 88,91 | 0,67% | - |
| 13.02.2026 | 86,50 | 89,71 | 86,24 | 88,32 | 2,13% | - |
| 12.02.2026 | 90,90 | 91,15 | 84,47 | 86,48 | -4,36% | 931,00 |
| 11.02.2026 | 88,35 | 90,70 | 84,58 | 90,42 | 2,37% | - |
| 10.02.2026 | 88,39 | 90,41 | 87,72 | 88,33 | -0,10% | - |
| 09.02.2026 | 86,04 | 89,70 | 83,89 | 88,42 | 2,61% | - |
| 06.02.2026 | 83,33 | 86,86 | 82,76 | 86,17 | 3,20% | - |
| 05.02.2026 | 90,00 | 91,07 | 83,07 | 83,50 | -7,20% | - |
| 04.02.2026 | 95,77 | 96,07 | 86,71 | 89,98 | -5,62% | - |
| 03.02.2026 | 97,36 | 99,63 | 94,36 | 95,34 | -2,16% | - |
| 02.02.2026 | 95,36 | 98,20 | 94,23 | 97,44 | 1,19% | - |
| 30.01.2026 | 92,01 | 96,29 | 91,79 | 96,29 | 4,31% | - |
| 29.01.2026 | 90,69 | 92,31 | 88,45 | 92,31 | 0,47% | - |
| 28.01.2026 | 95,57 | 96,10 | 91,77 | 91,88 | -3,49% | - |
| 27.01.2026 | 96,43 | 97,58 | 94,42 | 95,20 | -1,44% | - |