74,245€
7,55%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 96,32 | 96,32 | 96,32 | 96,32 | -3,06% | - |
| 23.01.2026 | 99,36 | 99,36 | 99,36 | 99,36 | -0,46% | - |
| 22.01.2026 | 98,36 | 99,94 | 98,36 | 99,82 | 3,53% | 103,00 |
| 21.01.2026 | 98,68 | 98,68 | 96,42 | 96,42 | 1,13% | 14,00 |
| 20.01.2026 | 96,32 | 96,32 | 95,32 | 95,34 | -0,36% | 704,00 |
| 19.01.2026 | 95,68 | 95,68 | 95,68 | 95,68 | -1,18% | - |
| 16.01.2026 | 95,98 | 96,84 | 95,98 | 96,82 | 4,94% | 197,00 |
| 15.01.2026 | 92,26 | 92,26 | 92,26 | 92,26 | 1,94% | - |
| 14.01.2026 | 91,32 | 91,32 | 90,50 | 90,50 | -1,42% | 30,00 |
| 13.01.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -2,34% | - |
| 12.01.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 1,21% | - |
| 09.01.2026 | 92,88 | 92,88 | 92,88 | 92,88 | -0,60% | - |
| 08.01.2026 | 93,44 | 93,44 | 93,44 | 93,44 | -2,65% | - |
| 07.01.2026 | 95,98 | 95,98 | 95,98 | 95,98 | 11,06% | - |
| 06.01.2026 | 86,42 | 86,42 | 86,42 | 86,42 | 0,02% | - |
| 05.01.2026 | 86,26 | 86,40 | 86,10 | 86,40 | -0,41% | 215,00 |
| 02.01.2026 | 86,76 | 86,76 | 86,76 | 86,76 | 1,26% | - |
| 30.12.2025 | 85,68 | 85,68 | 85,68 | 85,68 | -1,52% | - |
| 29.12.2025 | 87,08 | 87,08 | 87,00 | 87,00 | 1,61% | 80,00 |
| 23.12.2025 | 85,62 | 85,62 | 85,62 | 85,62 | 0,80% | - |
| 22.12.2025 | 84,94 | 84,94 | 84,94 | 84,94 | 2,96% | - |
| 19.12.2025 | 82,44 | 82,50 | 82,44 | 82,50 | 0,05% | 11,00 |
| 18.12.2025 | 82,46 | 82,46 | 82,46 | 82,46 | -3,08% | - |
| 17.12.2025 | 85,08 | 85,08 | 85,08 | 85,08 | -2,00% | - |
| 16.12.2025 | 86,82 | 86,82 | 86,82 | 86,82 | 0,28% | - |
| 15.12.2025 | 86,58 | 86,58 | 86,58 | 86,58 | 0,77% | - |
| 12.12.2025 | 85,92 | 85,92 | 85,92 | 85,92 | -1,60% | - |
| 11.12.2025 | 87,32 | 87,32 | 87,32 | 87,32 | -1,07% | - |
| 10.12.2025 | 88,26 | 88,26 | 88,26 | 88,26 | -0,70% | - |
| 09.12.2025 | 88,88 | 88,88 | 88,88 | 88,88 | 2,04% | - |
| 08.12.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -6,34% | - |
| 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% | - |