91,620€
-2,15%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 91,12 | 91,42 | 88,45 | 90,55 | -3,29% | - |
| 28.01.2026 | 95,23 | 96,10 | 91,77 | 93,63 | -1,42% | - |
| 27.01.2026 | 95,34 | 95,48 | 94,98 | 94,98 | -1,39% | 300,00 |
| 26.01.2026 | 96,32 | 96,32 | 96,32 | 96,32 | -3,06% | - |
| 23.01.2026 | 99,36 | 99,36 | 99,36 | 99,36 | -0,46% | - |
| 22.01.2026 | 98,36 | 99,94 | 98,36 | 99,82 | 3,53% | 103,00 |
| 21.01.2026 | 98,68 | 98,68 | 96,42 | 96,42 | 1,13% | 14,00 |
| 20.01.2026 | 96,32 | 96,32 | 95,32 | 95,34 | -0,36% | 704,00 |
| 19.01.2026 | 95,68 | 95,68 | 95,68 | 95,68 | -1,18% | - |
| 16.01.2026 | 95,98 | 96,84 | 95,98 | 96,82 | 4,94% | 197,00 |
| 15.01.2026 | 92,26 | 92,26 | 92,26 | 92,26 | 1,94% | - |
| 14.01.2026 | 91,32 | 91,32 | 90,50 | 90,50 | -1,42% | 30,00 |
| 13.01.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -2,34% | - |
| 12.01.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 1,21% | - |
| 09.01.2026 | 92,88 | 92,88 | 92,88 | 92,88 | -0,60% | - |
| 08.01.2026 | 93,44 | 93,44 | 93,44 | 93,44 | -2,65% | - |
| 07.01.2026 | 95,98 | 95,98 | 95,98 | 95,98 | 11,06% | - |
| 06.01.2026 | 86,42 | 86,42 | 86,42 | 86,42 | 0,02% | - |
| 05.01.2026 | 86,26 | 86,40 | 86,10 | 86,40 | -0,41% | 215,00 |
| 02.01.2026 | 86,76 | 86,76 | 86,76 | 86,76 | 1,26% | - |
| 30.12.2025 | 85,68 | 85,68 | 85,68 | 85,68 | -1,52% | - |
| 29.12.2025 | 87,08 | 87,08 | 87,00 | 87,00 | 1,61% | 80,00 |
| 23.12.2025 | 85,62 | 85,62 | 85,62 | 85,62 | 0,80% | - |
| 22.12.2025 | 84,94 | 84,94 | 84,94 | 84,94 | 2,96% | - |
| 19.12.2025 | 82,44 | 82,50 | 82,44 | 82,50 | 0,05% | 11,00 |
| 18.12.2025 | 82,46 | 82,46 | 82,46 | 82,46 | -3,08% | - |
| 17.12.2025 | 85,08 | 85,08 | 85,08 | 85,08 | -2,00% | - |
| 16.12.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 0,28% | - |
| 15.12.2025 | 86,58 | 86,58 | 86,58 | 86,58 | 0,77% | - |
| 12.12.2025 | 85,92 | 85,92 | 85,92 | 85,92 | -1,60% | - |
| 11.12.2025 | 87,32 | 87,32 | 87,32 | 87,32 | -1,07% | - |
| 10.12.2025 | 88,26 | 88,26 | 88,26 | 88,26 | -0,70% | - |
| 09.12.2025 | 88,88 | 88,88 | 88,88 | 88,88 | 2,04% | - |
| 08.12.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -6,34% | - |
| 05.12.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 2,24% | - |
| 04.12.2025 | 90,96 | 90,96 | 90,96 | 90,96 | 2,46% | - |
| 03.12.2025 | 88,78 | 88,78 | 88,78 | 88,78 | -2,99% | - |
| 02.12.2025 | 90,60 | 91,52 | 90,60 | 91,52 | -0,31% | 35,00 |
| 01.12.2025 | 91,80 | 91,80 | 91,80 | 91,80 | -0,91% | - |
| 28.11.2025 | 92,64 | 92,64 | 92,64 | 92,64 | 0,13% | - |
| 27.11.2025 | 92,52 | 92,52 | 92,52 | 92,52 | -2,30% | - |
| 26.11.2025 | 93,60 | 94,70 | 93,60 | 94,70 | -0,38% | 8,00 |
| 25.11.2025 | 96,06 | 96,16 | 95,06 | 95,06 | 4,16% | 178,00 |
| 24.11.2025 | 91,26 | 91,26 | 91,26 | 91,26 | 4,92% | - |
| 21.11.2025 | 86,98 | 86,98 | 86,98 | 86,98 | -0,05% | - |
| 20.11.2025 | 87,02 | 87,02 | 87,02 | 87,02 | 4,92% | - |
| 19.11.2025 | 82,16 | 82,94 | 82,16 | 82,94 | 0,90% | 114,00 |
| 18.11.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 1,61% | - |
| 17.11.2025 | 80,90 | 80,90 | 80,90 | 80,90 | 1,15% | - |
| 14.11.2025 | 80,32 | 80,32 | 79,96 | 79,98 | -5,12% | 60,00 |
| 13.11.2025 | 84,40 | 84,40 | 84,30 | 84,30 | 0,33% | 6,00 |
| 12.11.2025 | 84,02 | 84,02 | 84,02 | 84,02 | -0,57% | - |
| 11.11.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,02% | - |
| 10.11.2025 | 84,52 | 84,52 | 84,52 | 84,52 | 3,07% | - |
| 07.11.2025 | 83,06 | 83,86 | 80,00 | 82,00 | 2,65% | 118,00 |
| 06.11.2025 | 82,60 | 82,60 | 79,88 | 79,88 | 0,40% | 50,00 |
| 05.11.2025 | 79,56 | 79,56 | 79,56 | 79,56 | -4,03% | - |
| 04.11.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 2,14% | - |
| 03.11.2025 | 80,26 | 81,16 | 80,26 | 81,16 | 1,45% | 64,00 |
| 31.10.2025 | 79,40 | 80,00 | 78,08 | 80,00 | 1,39% | 105,00 |
| 30.10.2025 | 74,50 | 81,88 | 74,50 | 78,90 | 14,05% | 335,00 |
| 29.10.2025 | 59,30 | 70,00 | 58,36 | 69,18 | 15,18% | 208,00 |
| 28.10.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -3,87% | - |
| 27.10.2025 | 62,48 | 62,48 | 62,48 | 62,48 | 3,72% | - |
| 24.10.2025 | 59,64 | 60,24 | 59,64 | 60,24 | 1,72% | 14,00 |
| 23.10.2025 | 59,22 | 59,22 | 59,22 | 59,22 | 2,14% | - |
| 22.10.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -3,53% | - |
| 21.10.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 3,87% | - |
| 20.10.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,91% | - |
| 17.10.2025 | 57,06 | 57,64 | 57,06 | 57,34 | 4,67% | 70,00 |
| 16.10.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 2,01% | - |
| 15.10.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,79% | - |
| 14.10.2025 | 52,94 | 53,28 | 52,94 | 53,28 | -3,79% | 12,00 |
| 13.10.2025 | 55,64 | 55,64 | 55,38 | 55,38 | -1,46% | 114,00 |
| 10.10.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,61% | - |
| 09.10.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 2,84% | - |
| 08.10.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 1,88% | - |
| 07.10.2025 | 53,94 | 53,94 | 53,32 | 53,32 | -0,26% | 135,00 |
| 06.10.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 2,18% | - |
| 03.10.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -1,65% | - |
| 02.10.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,78% | - |
| 01.10.2025 | 52,86 | 53,62 | 52,86 | 53,62 | 2,02% | 250,00 |
| 30.09.2025 | 52,56 | 52,56 | 52,56 | 52,56 | 1,39% | - |
| 29.09.2025 | 51,02 | 51,84 | 51,02 | 51,84 | 1,47% | 70,00 |
| 26.09.2025 | 51,61 | 51,88 | 50,64 | 51,09 | -1,77% | - |
| 25.09.2025 | 49,10 | 54,05 | 49,05 | 52,01 | 7,99% | - |
| 24.09.2025 | 50,71 | 53,44 | 47,38 | 48,16 | -7,33% | - |
| 23.09.2025 | 50,69 | 52,50 | 50,61 | 51,97 | 0,72% | - |
| 22.09.2025 | 50,27 | 52,39 | 50,00 | 51,60 | 3,53% | - |
| 19.09.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 2,89% | - |
| 18.09.2025 | 48,44 | 48,44 | 48,44 | 48,44 | 3,90% | - |
| 17.09.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 0,34% | - |
| 16.09.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -0,32% | - |
| 15.09.2025 | 46,61 | 46,61 | 46,61 | 46,61 | -3,30% | - |
| 12.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,56% | - |
| 11.09.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -5,24% | - |
| 10.09.2025 | 50,58 | 50,58 | 50,58 | 50,58 | -0,59% | - |
| 09.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,51% | - |
| 08.09.2025 | 51,14 | 51,14 | 51,14 | 51,14 | -2,59% | - |
| 05.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,18% | - |