87,450€
-5,97%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |