41,030€
-11,90%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |