50,350€
3,94%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 55,80 | 55,80 | 49,48 | 51,38 | -9,09% | 341,00 |
| 03.09.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -2,01% | - |
| 02.09.2025 | 57,36 | 57,68 | 57,36 | 57,68 | 0,98% | 28,00 |
| 01.09.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 4,08% | - |
| 29.08.2025 | 54,88 | 54,88 | 54,88 | 54,88 | 1,44% | - |
| 28.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,48% | - |
| 27.08.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 2,80% | - |
| 26.08.2025 | 52,88 | 52,88 | 52,88 | 52,88 | 0,61% | - |
| 25.08.2025 | 52,16 | 52,56 | 52,16 | 52,56 | 0,04% | 50,00 |
| 22.08.2025 | 52,54 | 52,54 | 52,54 | 52,54 | 0,94% | - |
| 21.08.2025 | 50,28 | 52,35 | 49,84 | 52,05 | 4,16% | - |
| 20.08.2025 | 49,81 | 49,97 | 49,81 | 49,97 | -1,79% | 115,00 |
| 19.08.2025 | 50,64 | 51,06 | 50,64 | 50,88 | 1,35% | 122,00 |
| 18.08.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -3,05% | - |
| 15.08.2025 | 51,60 | 51,78 | 51,60 | 51,78 | 2,86% | 100,00 |
| 14.08.2025 | 49,75 | 50,34 | 49,75 | 50,34 | 4,64% | 100,00 |
| 13.08.2025 | 46,96 | 48,11 | 46,96 | 48,11 | 2,51% | 42,00 |
| 12.08.2025 | 46,93 | 46,93 | 46,93 | 46,93 | -0,26% | - |
| 11.08.2025 | 46,94 | 47,05 | 46,94 | 47,05 | 7,57% | 345,00 |
| 08.08.2025 | 43,07 | 43,74 | 43,07 | 43,74 | -5,41% | 6,00 |
| 07.08.2025 | 43,95 | 46,24 | 43,95 | 46,24 | 16,36% | 22,00 |
| 06.08.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 4,22% | - |
| 05.08.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 5,42% | - |
| 04.08.2025 | 35,66 | 36,17 | 35,66 | 36,17 | 0,84% | 405,00 |
| 01.08.2025 | 35,65 | 35,87 | 35,65 | 35,87 | -9,10% | 230,00 |
| 31.07.2025 | 39,33 | 40,11 | 39,33 | 39,46 | 5,28% | 200,00 |
| 30.07.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,63% | - |
| 29.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,32% | - |
| 28.07.2025 | 37,98 | 37,98 | 37,98 | 37,98 | -1,48% | - |
| 25.07.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 1,26% | - |
| 24.07.2025 | 38,07 | 38,07 | 38,07 | 38,07 | -2,98% | - |
| 23.07.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 1,08% | - |
| 22.07.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -2,41% | - |
| 21.07.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -1,95% | - |
| 18.07.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,07% | - |
| 17.07.2025 | 41,01 | 41,01 | 41,01 | 41,01 | 0,12% | - |
| 16.07.2025 | 41,14 | 41,14 | 40,96 | 40,96 | -3,83% | 15,00 |
| 15.07.2025 | 42,59 | 42,59 | 42,59 | 42,59 | -0,09% | - |
| 14.07.2025 | 42,63 | 42,63 | 42,63 | 42,63 | -2,27% | - |
| 11.07.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 1,09% | - |
| 10.07.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 0,09% | - |
| 09.07.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 2,37% | - |
| 08.07.2025 | 42,11 | 42,11 | 42,11 | 42,11 | -0,12% | - |
| 07.07.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -0,40% | - |
| 04.07.2025 | 42,33 | 42,33 | 42,33 | 42,33 | -0,12% | - |
| 03.07.2025 | 42,38 | 42,38 | 42,38 | 42,38 | -1,40% | - |
| 02.07.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -2,05% | - |
| 01.07.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,20% | - |
| 30.06.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 1,66% | - |
| 27.06.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,35% | - |
| 26.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,89% | - |
| 25.06.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 2,05% | - |
| 24.06.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,92% | - |
| 23.06.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -4,35% | - |
| 20.06.2025 | 43,63 | 44,34 | 43,63 | 44,34 | 1,35% | 90,00 |
| 19.06.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,99% | - |
| 18.06.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 0,49% | - |
| 17.06.2025 | 42,28 | 43,11 | 42,28 | 43,11 | 1,32% | 500,00 |
| 16.06.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 2,11% | - |
| 13.06.2025 | 41,67 | 41,67 | 41,67 | 41,67 | -1,19% | - |
| 12.06.2025 | 42,17 | 42,17 | 42,17 | 42,17 | 0,50% | - |
| 11.06.2025 | 43,48 | 43,98 | 41,96 | 41,96 | -2,96% | 40,00 |
| 10.06.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 2,34% | - |
| 09.06.2025 | 42,25 | 42,25 | 42,25 | 42,25 | -0,02% | - |
| 06.06.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 1,49% | - |
| 05.06.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 3,71% | - |
| 04.06.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 5,66% | - |
| 03.06.2025 | 36,56 | 38,00 | 36,56 | 38,00 | 6,09% | 135,00 |
| 02.06.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 6,07% | - |
| 30.05.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -1,83% | - |
| 29.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,64% | - |
| 28.05.2025 | 34,62 | 34,62 | 34,62 | 34,62 | 3,16% | - |
| 27.05.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,33% | - |
| 26.05.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 2,86% | - |
| 23.05.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,18% | - |
| 22.05.2025 | 32,62 | 32,62 | 32,58 | 32,58 | -6,75% | 40,00 |
| 21.05.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -2,94% | - |
| 20.05.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 0,61% | 985,00 |
| 19.05.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,25% | - |
| 16.05.2025 | 35,87 | 35,87 | 35,87 | 35,87 | -0,61% | - |
| 15.05.2025 | 36,09 | 36,09 | 36,09 | 36,09 | -2,09% | - |
| 14.05.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,78% | - |
| 13.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -1,17% | - |
| 12.05.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 0,56% | - |
| 09.05.2025 | 36,98 | 37,38 | 36,98 | 37,38 | 5,68% | 114,00 |
| 08.05.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -4,38% | - |
| 07.05.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -3,87% | - |
| 06.05.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,41% | - |
| 05.05.2025 | 40,18 | 40,18 | 39,02 | 39,03 | -9,44% | 315,00 |