31,190€
-7,48%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -0,87% | - |
| 07.11.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 15,57% | - |
| 06.11.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 6,98% | - |
| 05.11.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 2,58% | - |
| 04.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 5,22% | - |
| 01.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -5,46% | - |
| 31.10.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 5,70% | - |
| 30.10.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -2,95% | - |
| 29.10.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 9,00% | - |
| 28.10.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 2,00% | - |
| 25.10.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,47% | - |
| 24.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,62% | - |
| 23.10.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -2,26% | - |
| 22.10.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -2,21% | - |
| 21.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 3,07% | - |
| 18.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -6,23% | - |
| 17.10.2024 | 19,74 | 20,16 | 19,74 | 20,16 | 2,80% | 51,00 |
| 16.10.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,05% | - |
| 15.10.2024 | 19,61 | 19,74 | 19,34 | 19,60 | 0,56% | - |
| 14.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 3,92% | - |
| 11.10.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -1,26% | - |
| 10.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,39% | - |
| 09.10.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -1,40% | - |
| 08.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -3,73% | - |
| 07.10.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 2,03% | - |
| 04.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -2,28% | - |
| 03.10.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 1,54% | - |
| 02.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -3,10% | - |
| 01.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,69% | - |
| 30.09.2024 | 20,36 | 20,36 | 20,34 | 20,34 | 0,44% | 12,00 |
| 27.09.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 1,43% | - |
| 26.09.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -0,10% | - |
| 25.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -4,92% | - |
| 24.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -6,24% | - |
| 23.09.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,84% | - |
| 20.09.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,27% | - |
| 19.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,36% | - |
| 18.09.2024 | 22,47 | 22,47 | 22,47 | 22,47 | -0,93% | - |
| 17.09.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,92% | - |
| 16.09.2024 | 24,03 | 24,03 | 22,89 | 22,89 | -0,30% | 150,00 |
| 13.09.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 1,95% | - |
| 12.09.2024 | 22,52 | 22,52 | 22,52 | 22,52 | -2,72% | - |
| 11.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 8,18% | - |
| 10.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,19% | - |
| 09.09.2024 | 21,36 | 21,36 | 21,36 | 21,36 | -1,97% | - |
| 06.09.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -0,37% | - |
| 05.09.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -0,77% | - |
| 04.09.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -4,42% | - |
| 03.09.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,13% | - |
| 02.09.2024 | 23,06 | 23,06 | 23,03 | 23,03 | -1,20% | 10,00 |
| 30.08.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -0,68% | - |
| 29.08.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 0,51% | - |
| 28.08.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -1,93% | - |
| 27.08.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -4,45% | - |
| 26.08.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,20% | - |
| 23.08.2024 | 24,97 | 24,97 | 24,97 | 24,97 | -2,04% | - |
| 22.08.2024 | 25,22 | 25,49 | 25,22 | 25,49 | 2,82% | 1.000,00 |
| 21.08.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -2,78% | - |
| 20.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,35% | - |
| 19.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -2,89% | - |
| 16.08.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -1,56% | - |
| 15.08.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,34% | - |
| 14.08.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -2,99% | - |
| 13.08.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 5,15% | - |
| 12.08.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -4,31% | - |
| 09.08.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -7,22% | - |
| 08.08.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 1,02% | - |
| 07.08.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 1,59% | - |
| 06.08.2024 | 28,74 | 29,00 | 28,70 | 29,00 | 9,43% | 319,00 |
| 05.08.2024 | 28,55 | 28,55 | 26,50 | 26,50 | -13,62% | 400,00 |
| 02.08.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -6,32% | - |
| 01.08.2024 | 32,36 | 32,75 | 32,36 | 32,75 | -2,03% | 15,00 |