140,000€
0,66%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 139,69 | 144,88 | 138,64 | 139,90 | 0,24% | - |
| 11.11.2026 | 139,59 | 146,94 | 138,40 | 139,56 | 0,19% | - |
| 10.11.2026 | 142,06 | 143,48 | 137,82 | 139,29 | -1,59% | - |
| 09.11.2026 | 135,95 | 145,24 | 134,89 | 141,54 | 4,30% | 100,00 |
| 06.11.2026 | 129,00 | 136,90 | 122,56 | 135,71 | -0,59% | 12,00 |
| 05.11.2026 | 150,23 | 151,06 | 135,69 | 136,52 | -9,19% | - |
| 04.11.2026 | 156,47 | 159,33 | 149,29 | 150,33 | -3,84% | - |
| 03.11.2026 | 151,75 | 159,41 | 151,37 | 156,34 | 2,48% | - |
| 02.11.2026 | 160,37 | 160,90 | 150,26 | 152,55 | -4,67% | 420,00 |
| 30.10.2026 | 164,62 | 165,51 | 157,23 | 160,02 | -2,79% | 295,00 |
| 29.10.2026 | 163,33 | 166,85 | 162,15 | 164,62 | 1,06% | - |
| 28.10.2026 | 159,96 | 166,90 | 158,00 | 162,90 | 1,93% | 456,00 |
| 27.10.2026 | 155,40 | 160,39 | 154,41 | 159,81 | 3,03% | 448,00 |
| 26.10.2026 | 151,00 | 156,47 | 151,00 | 155,11 | 2,70% | - |
| 23.10.2026 | 144,90 | 153,22 | 143,59 | 151,03 | 3,98% | 402,00 |
| 22.10.2026 | 147,57 | 149,16 | 141,29 | 145,25 | -2,04% | - |
| 21.10.2026 | 144,96 | 152,55 | 143,93 | 148,28 | 2,51% | 300,00 |
| 20.10.2026 | 140,71 | 145,59 | 138,32 | 144,65 | 2,65% | - |
| 19.10.2026 | 141,92 | 145,83 | 138,36 | 140,92 | -0,16% | - |
| 16.10.2026 | 148,01 | 149,65 | 140,15 | 141,15 | -4,60% | - |
| 15.10.2026 | 145,36 | 150,46 | 142,50 | 147,95 | 1,25% | 3.400,00 |
| 14.10.2026 | 144,85 | 149,32 | 143,81 | 146,13 | 0,76% | - |
| 13.10.2026 | 145,60 | 146,86 | 141,69 | 145,03 | -0,62% | - |
| 12.10.2026 | 149,99 | 150,84 | 142,05 | 145,94 | -2,36% | 450,00 |
| 09.10.2026 | 147,56 | 152,49 | 147,45 | 149,47 | 1,67% | - |
| 08.10.2026 | 149,95 | 150,33 | 144,21 | 147,02 | -2,35% | 1.250,00 |
| 07.10.2026 | 151,21 | 153,22 | 148,39 | 150,56 | -0,43% | 411,00 |
| 06.10.2026 | 167,02 | 169,65 | 151,14 | 151,21 | -9,42% | 245,00 |
| 05.10.2026 | 158,69 | 167,26 | 157,58 | 166,94 | 5,01% | 486,00 |
| 02.10.2026 | 156,15 | 159,16 | 154,63 | 158,97 | 2,38% | - |
| 01.10.2026 | 158,24 | 160,43 | 154,91 | 155,27 | -1,44% | 980,00 |
| 30.09.2026 | 157,24 | 158,97 | 154,62 | 157,54 | 0,42% | 492,00 |
| 29.09.2026 | 155,83 | 159,22 | 154,23 | 156,88 | 0,54% | 384,00 |
| 28.09.2026 | 155,73 | 158,16 | 153,72 | 156,03 | 0,27% | 6.549,00 |
| 25.09.2026 | 155,34 | 157,87 | 153,97 | 155,61 | 0,21% | 1.088,00 |
| 24.09.2026 | 155,17 | 159,61 | 153,29 | 155,29 | 0,31% | 715,00 |
| 23.09.2026 | 155,15 | 157,27 | 153,15 | 154,81 | -0,01% | 3.250,00 |
| 22.09.2026 | 151,63 | 156,60 | 149,74 | 154,83 | 2,11% | - |
| 21.09.2026 | 156,91 | 157,74 | 150,81 | 151,63 | -2,88% | - |
| 18.09.2026 | 159,51 | 160,40 | 153,25 | 156,12 | -2,12% | - |
| 17.09.2026 | 152,95 | 159,72 | 151,71 | 159,50 | 4,62% | 204,00 |
| 16.09.2026 | 152,37 | 155,44 | 151,34 | 152,46 | 0,22% | 360,00 |
| 15.09.2026 | 145,06 | 154,96 | 144,42 | 152,12 | 4,61% | 90,00 |
| 14.09.2026 | 135,99 | 145,51 | 135,08 | 145,42 | 7,16% | 156,00 |
| 11.09.2026 | 137,54 | 138,74 | 135,04 | 135,70 | -0,78% | - |
| 10.09.2026 | 140,43 | 141,13 | 135,75 | 136,76 | -2,34% | - |
| 09.09.2026 | 138,52 | 143,75 | 137,22 | 140,03 | 1,11% | - |
| 08.09.2026 | 143,32 | 147,71 | 136,67 | 138,49 | -2,82% | - |
| 07.09.2026 | 140,17 | 144,39 | 139,78 | 142,51 | 2,55% | - |
| 04.09.2026 | 138,47 | 141,53 | 132,68 | 138,96 | 0,35% | 102,00 |
| 03.09.2026 | 140,85 | 142,51 | 137,15 | 138,47 | -1,56% | - |
| 02.09.2026 | 141,92 | 145,42 | 135,90 | 140,66 | -0,90% | - |
| 01.09.2026 | 137,20 | 142,95 | 135,90 | 141,94 | 3,69% | - |
| 31.08.2026 | 138,97 | 139,68 | 134,45 | 136,89 | -1,89% | 264,00 |
| 28.08.2026 | 144,83 | 145,67 | 138,39 | 139,52 | -3,45% | - |
| 27.08.2026 | 146,89 | 148,50 | 144,50 | 144,51 | -1,41% | 150,00 |
| 26.08.2026 | 141,40 | 148,54 | 141,08 | 146,57 | 3,76% | 120,00 |
| 25.08.2026 | 140,05 | 143,86 | 138,58 | 141,26 | 0,94% | - |
| 24.08.2026 | 147,06 | 147,30 | 139,20 | 139,94 | -3,48% | 1.808,00 |
| 21.08.2026 | 143,13 | 146,20 | 141,65 | 144,98 | 1,12% | - |
| 20.08.2026 | 140,17 | 147,04 | 137,29 | 143,38 | 2,51% | - |
| 19.08.2026 | 138,38 | 144,26 | 136,93 | 139,87 | 1,08% | 255,00 |
| 18.08.2026 | 139,47 | 141,75 | 137,31 | 138,37 | -0,90% | - |
| 17.08.2026 | 137,00 | 140,49 | 134,51 | 139,62 | 2,84% | 130,00 |
| 14.08.2026 | 138,72 | 138,72 | 135,20 | 135,77 | -1,91% | - |
| 13.08.2026 | 143,32 | 144,25 | 137,93 | 138,41 | -3,41% | - |
| 12.08.2026 | 143,60 | 145,75 | 141,28 | 143,30 | 0,20% | 399,00 |
| 11.08.2026 | 144,81 | 146,05 | 142,12 | 143,01 | -1,37% | - |
| 10.08.2026 | 145,90 | 148,32 | 143,96 | 145,00 | -0,43% | 380,00 |
| 07.08.2026 | 136,51 | 146,27 | 136,51 | 145,62 | 6,49% | - |
| 06.08.2026 | 141,68 | 141,91 | 136,49 | 136,75 | -3,12% | - |
| 05.08.2026 | 139,04 | 142,81 | 138,14 | 141,15 | 1,88% | - |
| 04.08.2026 | 138,32 | 140,76 | 136,48 | 138,54 | 0,31% | - |
| 03.08.2026 | 141,21 | 142,22 | 134,89 | 138,11 | -1,58% | - |
| 31.07.2026 | 136,63 | 153,56 | 136,49 | 140,33 | 6,17% | - |
| 30.07.2026 | 125,86 | 134,72 | 125,78 | 132,18 | 4,93% | - |
| 29.07.2026 | 125,34 | 129,54 | 123,97 | 125,97 | 0,06% | - |
| 28.07.2026 | 127,93 | 129,51 | 124,32 | 125,90 | -1,16% | - |
| 27.07.2026 | 130,21 | 133,23 | 126,38 | 127,38 | -1,52% | - |
| 24.07.2026 | 132,05 | 133,11 | 127,90 | 129,34 | -2,03% | - |
| 23.07.2026 | 131,65 | 135,58 | 130,76 | 132,02 | 0,12% | - |
| 22.07.2026 | 133,43 | 133,89 | 129,51 | 131,86 | -1,27% | - |
| 21.07.2026 | 129,80 | 134,14 | 126,92 | 133,56 | 3,01% | 880,00 |
| 20.07.2026 | 136,11 | 138,07 | 129,39 | 129,66 | -4,82% | - |
| 17.07.2026 | 134,59 | 137,49 | 131,71 | 136,22 | 0,58% | 4.300,00 |
| 16.07.2026 | 142,14 | 143,76 | 134,81 | 135,44 | -5,02% | 364,00 |
| 15.07.2026 | 140,17 | 143,64 | 140,01 | 142,60 | 1,99% | - |
| 14.07.2026 | 136,89 | 142,32 | 136,61 | 139,82 | 0,42% | - |
| 13.07.2026 | 139,81 | 140,99 | 137,12 | 139,23 | -0,64% | - |
| 10.07.2026 | 143,39 | 144,35 | 137,53 | 140,13 | -2,40% | - |
| 09.07.2026 | 137,01 | 149,36 | 133,86 | 143,58 | 5,10% | 240,00 |
| 08.07.2026 | 142,47 | 142,47 | 136,33 | 136,61 | -4,24% | 2.148,00 |
| 07.07.2026 | 147,67 | 148,62 | 142,46 | 142,66 | -3,27% | - |
| 06.07.2026 | 147,00 | 151,16 | 145,39 | 147,49 | 0,32% | 1.257,00 |
| 03.07.2026 | 146,99 | 147,34 | 146,50 | 147,02 | 0,02% | - |
| 02.07.2026 | 149,99 | 150,24 | 145,81 | 146,99 | -1,95% | 1.051,00 |
| 01.07.2026 | 131,11 | 151,60 | 130,62 | 149,92 | 14,16% | 168,00 |
| 30.06.2026 | 135,10 | 135,17 | 129,95 | 131,33 | -2,37% | - |
| 29.06.2026 | 130,82 | 134,71 | 130,21 | 134,52 | 2,56% | 355,00 |
| 26.06.2026 | 126,01 | 133,34 | 125,09 | 131,16 | 4,42% | - |