37,105€
-3,42%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 37,84 | 38,27 | 35,66 | 38,24 | -0,48% | - |
| 03.04.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -1,66% | - |
| 02.04.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 1,24% | - |
| 01.04.2025 | 39,04 | 39,04 | 38,59 | 38,59 | -2,30% | 100,00 |
| 31.03.2025 | 39,40 | 39,50 | 39,40 | 39,50 | -4,01% | 50,00 |
| 28.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -2,05% | - |
| 27.03.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -1,78% | - |
| 26.03.2025 | 42,77 | 42,77 | 42,77 | 42,77 | -1,90% | - |
| 25.03.2025 | 42,64 | 43,60 | 42,64 | 43,60 | 2,98% | 35,00 |
| 24.03.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 3,72% | - |
| 21.03.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -2,86% | - |
| 20.03.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 6,03% | - |
| 19.03.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 2,67% | - |
| 18.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,15% | - |
| 14.03.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -3,56% | - |
| 13.03.2025 | 38,88 | 38,88 | 38,80 | 38,80 | -0,15% | 50,00 |
| 12.03.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 18,66% | - |
| 11.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -8,88% | - |
| 10.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -3,13% | - |
| 07.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -5,53% | - |
| 06.03.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 0,43% | - |
| 05.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,06% | - |
| 04.03.2025 | 38,82 | 38,82 | 38,69 | 38,69 | -5,31% | 42,00 |
| 03.03.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 1,29% | - |
| 28.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,35% | - |
| 27.02.2025 | 41,27 | 41,31 | 41,27 | 41,31 | 7,27% | 20,00 |
| 26.02.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -4,47% | - |
| 25.02.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,15% | - |
| 24.02.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 0,77% | - |
| 21.02.2025 | 44,34 | 44,34 | 40,47 | 40,47 | -13,10% | 229,00 |
| 20.02.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 1,33% | - |
| 19.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,26% | - |
| 18.02.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 0,59% | - |
| 17.02.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 2,39% | - |
| 14.02.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 2,99% | - |
| 13.02.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 3,75% | - |
| 12.02.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -2,04% | - |
| 11.02.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -0,72% | - |
| 10.02.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -2,56% | - |
| 07.02.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -3,43% | - |
| 06.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 2,05% | - |
| 05.02.2025 | 44,83 | 44,83 | 44,83 | 44,83 | -2,42% | - |
| 04.02.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 1,19% | - |
| 03.02.2025 | 44,73 | 45,40 | 44,73 | 45,40 | -2,70% | 80,00 |
| 31.01.2025 | 48,11 | 48,32 | 46,53 | 46,66 | -2,08% | - |
| 30.01.2025 | 45,82 | 48,73 | 45,73 | 47,65 | 2,22% | - |
| 29.01.2025 | 46,32 | 47,00 | 45,61 | 46,62 | 2,66% | - |
| 28.01.2025 | 44,95 | 46,16 | 44,74 | 45,41 | 1,03% | - |
| 27.01.2025 | 44,69 | 45,27 | 43,21 | 44,94 | -1,12% | - |
| 24.01.2025 | 46,43 | 46,43 | 45,23 | 45,45 | -0,58% | - |
| 23.01.2025 | 45,39 | 45,99 | 43,56 | 45,72 | -1,39% | - |
| 22.01.2025 | 43,36 | 46,63 | 42,99 | 46,36 | 14,82% | - |
| 21.01.2025 | 35,44 | 41,36 | 35,42 | 40,38 | 14,09% | - |
| 20.01.2025 | 35,39 | 35,39 | 35,39 | 35,39 | -2,18% | - |
| 17.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,58% | - |
| 16.01.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,28% | - |
| 15.01.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -2,39% | - |
| 14.01.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 0,13% | - |
| 13.01.2025 | 35,52 | 37,13 | 35,52 | 37,13 | 5,54% | 40,00 |
| 10.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,10% | - |
| 09.01.2025 | 35,23 | 35,57 | 35,23 | 35,57 | 1,98% | 30,00 |
| 08.01.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 1,81% | - |
| 07.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 5,03% | - |
| 06.01.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 5,50% | - |
| 03.01.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 3,07% | - |
| 02.01.2025 | 29,53 | 30,00 | 29,53 | 30,00 | 3,63% | 300,00 |
| 30.12.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 27.12.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,94% | - |
| 23.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 2,49% | - |
| 20.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -4,07% | - |
| 19.12.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -3,97% | - |
| 18.12.2024 | 33,00 | 33,00 | 32,24 | 32,24 | -4,36% | 59,00 |
| 17.12.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 2,34% | - |
| 16.12.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,41% | - |
| 13.12.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -0,80% | - |
| 12.12.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,09% | - |
| 11.12.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -1,58% | - |
| 10.12.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -1,72% | - |
| 09.12.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -0,49% | - |
| 06.12.2024 | 35,04 | 35,92 | 34,68 | 34,96 | -1,02% | - |
| 05.12.2024 | 36,20 | 36,22 | 34,80 | 35,32 | -1,85% | - |
| 04.12.2024 | 34,16 | 36,08 | 33,90 | 35,99 | 7,68% | - |
| 03.12.2024 | 33,81 | 33,92 | 32,72 | 33,42 | -1,31% | - |
| 02.12.2024 | 33,64 | 34,55 | 33,36 | 33,87 | 0,09% | - |
| 29.11.2024 | 33,24 | 33,95 | 33,18 | 33,84 | 1,48% | - |
| 28.11.2024 | 33,30 | 33,36 | 33,29 | 33,34 | 0,50% | - |
| 27.11.2024 | 32,72 | 33,68 | 32,61 | 33,18 | 0,11% | - |
| 26.11.2024 | 33,72 | 34,07 | 32,09 | 33,14 | 0,56% | - |
| 25.11.2024 | 31,43 | 33,08 | 31,18 | 32,96 | 11,94% | - |
| 22.11.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 1,26% | - |
| 21.11.2024 | 29,13 | 29,62 | 28,85 | 29,08 | 0,43% | - |
| 20.11.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 6,16% | - |
| 19.11.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -1,27% | - |
| 18.11.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -2,37% | - |
| 15.11.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -4,84% | - |
| 14.11.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 3,55% | - |
| 13.11.2024 | 27,75 | 28,71 | 27,75 | 28,71 | 4,82% | 60,00 |
| 12.11.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 3,20% | - |
| 11.11.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,76% | - |