43,570€
0,48%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 44,17 | 44,21 | 43,36 | 43,60 | 0,55% | - |
| 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 |
| 02.05.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,05% | - |
| 30.04.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 2,77% | - |
| 29.04.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -0,33% | - |
| 28.04.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 0,57% | - |
| 25.04.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 4,86% | - |
| 24.04.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 2,18% | - |
| 23.04.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 5,80% | - |
| 22.04.2025 | 36,89 | 36,89 | 36,89 | 36,89 | -8,73% | - |
| 17.04.2025 | 39,91 | 40,42 | 39,91 | 40,42 | 4,26% | 60,00 |
| 16.04.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -1,82% | - |
| 15.04.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 2,44% | - |
| 14.04.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 4,78% | - |
| 11.04.2025 | 36,79 | 36,79 | 36,79 | 36,79 | -7,05% | - |
| 10.04.2025 | 39,58 | 39,58 | 39,58 | 39,58 | 12,25% | - |
| 09.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -8,06% | - |
| 08.04.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 9,73% | - |
| 07.04.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -7,32% | - |
| 04.04.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -1,85% | - |
| 03.04.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -1,66% | - |
| 02.04.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 1,24% | - |
| 01.04.2025 | 39,04 | 39,04 | 38,59 | 38,59 | -2,30% | 100,00 |
| 31.03.2025 | 39,40 | 39,50 | 39,40 | 39,50 | -4,01% | 50,00 |
| 28.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -2,05% | - |
| 27.03.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -1,78% | - |
| 26.03.2025 | 42,77 | 42,77 | 42,77 | 42,77 | -1,90% | - |
| 25.03.2025 | 42,64 | 43,60 | 42,64 | 43,60 | 2,98% | 35,00 |
| 24.03.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 3,72% | - |
| 21.03.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -2,86% | - |
| 20.03.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 6,03% | - |
| 19.03.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 2,67% | - |
| 18.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,15% | - |
| 14.03.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -3,56% | - |
| 13.03.2025 | 38,88 | 38,88 | 38,80 | 38,80 | -0,15% | 50,00 |
| 12.03.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 18,66% | - |
| 11.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -8,88% | - |
| 10.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -3,13% | - |
| 07.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -5,53% | - |
| 06.03.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 0,43% | - |
| 05.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,06% | - |
| 04.03.2025 | 38,82 | 38,82 | 38,69 | 38,69 | -5,31% | 42,00 |
| 03.03.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 1,29% | - |
| 28.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,35% | - |
| 27.02.2025 | 41,27 | 41,31 | 41,27 | 41,31 | 7,27% | 20,00 |
| 26.02.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -4,47% | - |
| 25.02.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,15% | - |
| 24.02.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 0,77% | - |
| 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% | - |