115,050€
3,43%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 116,19 | 116,19 | 114,37 | 114,47 | 2,90% | - |
| 17.06.2026 | 109,78 | 111,75 | 107,89 | 111,24 | -1,93% | - |
| 16.06.2026 | 112,12 | 113,76 | 111,25 | 113,43 | 0,20% | - |
| 15.06.2026 | 114,52 | 116,10 | 110,75 | 113,20 | -1,44% | - |
| 12.06.2026 | 113,16 | 115,36 | 111,41 | 114,85 | 0,67% | - |
| 11.06.2026 | 113,50 | 115,78 | 111,72 | 114,09 | -0,23% | - |
| 10.06.2026 | 112,37 | 115,18 | 110,74 | 114,35 | 7,23% | - |
| 09.06.2026 | 107,75 | 110,87 | 106,64 | 106,64 | -4,37% | - |
| 08.06.2026 | 108,58 | 113,61 | 106,50 | 111,51 | 0,00% | - |
| 05.06.2026 | 114,56 | 115,09 | 110,67 | 111,51 | -2,01% | - |
| 04.06.2026 | 109,54 | 114,39 | 109,26 | 113,80 | 2,49% | - |
| 03.06.2026 | 111,91 | 112,00 | 108,50 | 111,04 | -0,15% | - |
| 02.06.2026 | 110,76 | 113,58 | 108,29 | 111,21 | -0,67% | - |
| 01.06.2026 | 111,29 | 112,00 | 107,64 | 111,96 | -0,70% | - |
| 29.05.2026 | 114,47 | 114,79 | 111,98 | 112,75 | 0,79% | - |
| 28.05.2026 | 109,86 | 112,27 | 107,21 | 111,87 | 5,30% | - |
| 27.05.2026 | 103,12 | 108,55 | 102,51 | 106,24 | 3,75% | - |
| 26.05.2026 | 102,94 | 103,13 | 99,50 | 102,40 | -0,76% | - |
| 25.05.2026 | 102,96 | 103,33 | 102,96 | 103,18 | 1,97% | - |
| 22.05.2026 | 101,88 | 103,36 | 100,93 | 101,19 | -2,85% | - |
| 21.05.2026 | 98,76 | 104,22 | 96,23 | 104,16 | 11,89% | - |
| 20.05.2026 | 83,75 | 93,11 | 83,75 | 93,09 | 13,32% | - |
| 19.05.2026 | 82,12 | 82,51 | 80,60 | 82,15 | 1,97% | - |
| 18.05.2026 | 81,03 | 83,69 | 80,57 | 80,57 | -4,06% | - |
| 15.05.2026 | 84,52 | 84,61 | 83,96 | 83,97 | 0,06% | - |
| 14.05.2026 | 84,30 | 84,57 | 82,46 | 83,92 | 0,61% | - |
| 13.05.2026 | 84,89 | 85,83 | 81,98 | 83,42 | 1,22% | - |
| 12.05.2026 | 82,09 | 85,08 | 82,00 | 82,41 | 0,75% | - |
| 11.05.2026 | 81,20 | 82,66 | 80,22 | 81,80 | 3,18% | - |
| 08.05.2026 | 80,70 | 83,34 | 76,03 | 79,28 | 3,24% | - |
| 07.05.2026 | 78,74 | 79,54 | 76,72 | 76,80 | -1,46% | - |
| 06.05.2026 | 76,45 | 78,16 | 75,11 | 77,94 | 3,30% | - |
| 05.05.2026 | 78,10 | 79,17 | 74,85 | 75,45 | 0,36% | - |
| 04.05.2026 | 74,68 | 76,47 | 74,11 | 75,18 | 5,18% | - |
| 30.04.2026 | 71,06 | 72,85 | 70,89 | 71,48 | 3,53% | - |
| 29.04.2026 | 71,13 | 71,58 | 69,03 | 69,04 | -3,52% | - |
| 28.04.2026 | 75,70 | 75,88 | 70,80 | 71,55 | -7,27% | - |
| 27.04.2026 | 75,70 | 77,61 | 75,01 | 77,16 | 2,59% | - |
| 24.04.2026 | 75,13 | 75,91 | 74,42 | 75,22 | 2,00% | - |
| 23.04.2026 | 76,10 | 76,67 | 73,05 | 73,74 | -3,32% | - |
| 22.04.2026 | 77,33 | 78,62 | 76,22 | 76,28 | -2,26% | - |
| 21.04.2026 | 77,45 | 80,70 | 77,41 | 78,04 | 0,91% | - |
| 20.04.2026 | 77,50 | 78,83 | 76,18 | 77,34 | 2,65% | - |
| 17.04.2026 | 72,96 | 75,70 | 72,45 | 75,34 | 2,78% | - |
| 16.04.2026 | 72,01 | 73,42 | 71,11 | 73,30 | 0,67% | - |
| 15.04.2026 | 73,31 | 74,67 | 72,15 | 72,82 | 0,09% | - |
| 14.04.2026 | 69,83 | 73,41 | 69,76 | 72,75 | 7,40% | - |
| 13.04.2026 | 66,91 | 69,08 | 66,69 | 67,74 | 0,18% | - |
| 10.04.2026 | 74,45 | 74,45 | 67,62 | 67,62 | -14,59% | 50,00 |
| 09.04.2026 | 79,17 | 79,17 | 79,17 | 79,17 | -3,47% | - |
| 08.04.2026 | 82,02 | 82,02 | 82,02 | 82,02 | 6,52% | - |
| 07.04.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,57% | - |
| 02.04.2026 | 77,44 | 77,44 | 77,44 | 77,44 | -4,21% | - |
| 01.04.2026 | 79,98 | 80,84 | 79,98 | 80,84 | 7,30% | 80,00 |
| 31.03.2026 | 75,34 | 75,34 | 75,34 | 75,34 | 2,56% | - |
| 30.03.2026 | 73,46 | 73,46 | 73,46 | 73,46 | -3,49% | - |
| 27.03.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 2,81% | - |
| 26.03.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -1,52% | - |
| 25.03.2026 | 71,96 | 75,18 | 71,96 | 75,18 | 3,50% | 47,00 |
| 24.03.2026 | 72,64 | 72,64 | 72,64 | 72,64 | 0,69% | - |
| 23.03.2026 | 72,14 | 72,14 | 72,14 | 72,14 | -5,38% | - |
| 20.03.2026 | 76,24 | 76,24 | 76,24 | 76,24 | 0,87% | - |
| 19.03.2026 | 75,58 | 75,58 | 75,58 | 75,58 | -0,50% | - |
| 18.03.2026 | 76,76 | 76,76 | 75,96 | 75,96 | 1,33% | 18,00 |
| 17.03.2026 | 74,96 | 74,96 | 74,96 | 74,96 | 0,03% | - |
| 16.03.2026 | 74,94 | 74,94 | 74,94 | 74,94 | 3,48% | - |
| 13.03.2026 | 72,42 | 72,42 | 72,42 | 72,42 | -3,62% | - |
| 12.03.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -2,79% | - |
| 11.03.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,54% | - |
| 10.03.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,36% | - |
| 09.03.2026 | 77,40 | 77,44 | 77,40 | 77,44 | -2,66% | 100,00 |
| 06.03.2026 | 79,56 | 79,56 | 79,56 | 79,56 | -0,05% | - |
| 05.03.2026 | 79,84 | 79,84 | 79,60 | 79,60 | 0,23% | 18,00 |
| 04.03.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 1,98% | - |
| 03.03.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -1,91% | - |
| 02.03.2026 | 80,08 | 80,08 | 79,40 | 79,40 | -3,27% | 125,00 |
| 27.02.2026 | 82,08 | 82,08 | 82,08 | 82,08 | 2,11% | - |
| 26.02.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,10% | - |
| 25.02.2026 | 80,46 | 80,46 | 80,46 | 80,46 | 0,57% | - |
| 24.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -3,92% | - |
| 23.02.2026 | 86,20 | 86,20 | 83,26 | 83,26 | -10,51% | 31,00 |
| 20.02.2026 | 93,04 | 93,04 | 93,04 | 93,04 | 2,31% | - |
| 19.02.2026 | 90,94 | 90,94 | 90,94 | 90,94 | 0,87% | - |
| 18.02.2026 | 90,16 | 90,16 | 90,16 | 90,16 | 2,52% | - |
| 17.02.2026 | 87,94 | 87,94 | 87,94 | 87,94 | -0,20% | - |
| 16.02.2026 | 88,12 | 88,12 | 88,12 | 88,12 | 2,30% | - |
| 13.02.2026 | 86,14 | 86,14 | 86,14 | 86,14 | -4,78% | - |
| 12.02.2026 | 90,46 | 90,46 | 90,46 | 90,46 | 2,87% | - |
| 11.02.2026 | 87,94 | 87,94 | 87,94 | 87,94 | 0,05% | - |
| 10.02.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 2,83% | - |
| 09.02.2026 | 85,48 | 85,48 | 85,48 | 85,48 | 0,38% | - |
| 06.02.2026 | 82,66 | 85,16 | 82,66 | 85,16 | -5,08% | 118,00 |
| 05.02.2026 | 89,72 | 89,72 | 89,72 | 89,72 | -5,74% | - |
| 04.02.2026 | 95,18 | 95,18 | 95,18 | 95,18 | -1,92% | - |
| 03.02.2026 | 97,04 | 97,04 | 97,04 | 97,04 | 2,49% | - |
| 02.02.2026 | 94,68 | 94,68 | 94,68 | 94,68 | 3,11% | - |
| 30.01.2026 | 91,82 | 91,82 | 91,82 | 91,82 | 1,36% | - |
| 29.01.2026 | 91,12 | 91,42 | 88,45 | 90,59 | -3,25% | - |
| 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 |