156,760€
0,01%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 155,97 | 159,22 | 154,23 | 155,57 | -0,75% | - |
| 28.09.2026 | 155,74 | 158,07 | 153,72 | 156,75 | -0,15% | - |
| 25.09.2026 | 155,41 | 157,50 | 153,97 | 156,99 | 1,84% | - |
| 24.09.2026 | 154,38 | 159,61 | 153,29 | 154,16 | -1,48% | - |
| 23.09.2026 | 155,16 | 157,27 | 153,94 | 156,47 | 0,60% | - |
| 22.09.2026 | 151,65 | 156,60 | 149,74 | 155,53 | 1,55% | - |
| 21.09.2026 | 157,08 | 157,74 | 152,70 | 153,15 | -0,72% | - |
| 18.09.2026 | 159,57 | 160,40 | 153,93 | 154,26 | -1,85% | - |
| 17.09.2026 | 151,93 | 157,67 | 151,91 | 157,16 | 2,44% | - |
| 16.09.2026 | 152,42 | 155,44 | 151,34 | 153,41 | 2,25% | - |
| 15.09.2026 | 144,98 | 152,04 | 144,42 | 150,04 | 7,06% | - |
| 14.09.2026 | 135,91 | 140,68 | 135,08 | 140,14 | 3,04% | - |
| 11.09.2026 | 137,58 | 138,74 | 135,11 | 136,01 | -1,78% | - |
| 10.09.2026 | 139,97 | 141,13 | 135,75 | 138,48 | -2,55% | - |
| 09.09.2026 | 138,29 | 143,75 | 137,22 | 142,10 | 1,02% | - |
| 08.09.2026 | 143,32 | 147,71 | 136,67 | 140,66 | 0,54% | - |
| 07.09.2026 | 140,15 | 140,38 | 139,79 | 139,91 | 3,05% | - |
| 04.09.2026 | 138,38 | 138,78 | 134,61 | 135,77 | -1,94% | - |
| 03.09.2026 | 140,59 | 142,51 | 137,89 | 138,46 | 0,35% | - |
| 02.09.2026 | 141,75 | 145,42 | 137,97 | 137,98 | 0,05% | - |
| 01.09.2026 | 137,08 | 138,73 | 135,90 | 137,91 | 1,01% | - |
| 31.08.2026 | 139,22 | 139,68 | 134,45 | 136,53 | -3,56% | - |
| 28.08.2026 | 145,06 | 145,67 | 140,67 | 141,57 | -3,37% | - |
| 27.08.2026 | 146,98 | 148,15 | 145,33 | 146,51 | 1,78% | - |
| 26.08.2026 | 141,51 | 146,03 | 141,08 | 143,95 | 0,81% | - |
| 25.08.2026 | 140,33 | 143,86 | 138,58 | 142,80 | 1,84% | - |
| 24.08.2026 | 147,11 | 147,30 | 139,20 | 140,22 | -3,14% | - |
| 21.08.2026 | 143,24 | 146,01 | 141,65 | 144,77 | -1,03% | - |
| 20.08.2026 | 140,15 | 146,73 | 137,29 | 146,27 | 5,03% | - |
| 19.08.2026 | 138,45 | 144,26 | 137,08 | 139,27 | 0,05% | - |
| 18.08.2026 | 139,67 | 141,75 | 137,31 | 139,20 | 0,58% | - |
| 17.08.2026 | 137,00 | 140,49 | 134,51 | 138,40 | 1,63% | - |
| 14.08.2026 | 138,54 | 138,54 | 135,27 | 136,18 | -3,34% | - |
| 13.08.2026 | 143,48 | 144,25 | 140,43 | 140,88 | -1,58% | - |
| 12.08.2026 | 143,63 | 145,75 | 142,54 | 143,14 | -1,03% | - |
| 11.08.2026 | 144,81 | 146,05 | 142,12 | 144,63 | -1,53% | - |
| 10.08.2026 | 145,90 | 148,32 | 143,96 | 146,88 | 2,36% | - |
| 07.08.2026 | 136,67 | 144,54 | 136,51 | 143,50 | 3,48% | - |
| 06.08.2026 | 141,66 | 141,91 | 136,75 | 138,68 | -1,52% | - |
| 05.08.2026 | 138,84 | 141,09 | 138,14 | 140,82 | 1,23% | - |
| 04.08.2026 | 138,28 | 140,76 | 136,48 | 139,11 | -0,97% | - |
| 03.08.2026 | 141,19 | 142,19 | 134,89 | 140,47 | -0,20% | - |
| 31.07.2026 | 136,59 | 153,56 | 136,55 | 140,75 | 6,54% | - |
| 30.07.2026 | 125,98 | 134,72 | 125,86 | 132,11 | 5,05% | - |
| 29.07.2026 | 125,58 | 128,81 | 123,97 | 125,76 | -1,47% | - |
| 28.07.2026 | 128,05 | 129,51 | 124,32 | 127,63 | -0,08% | - |
| 27.07.2026 | 131,63 | 133,23 | 126,38 | 127,73 | -0,72% | - |
| 24.07.2026 | 132,07 | 133,11 | 127,98 | 128,65 | -2,94% | - |
| 23.07.2026 | 131,61 | 135,58 | 130,76 | 132,55 | 0,41% | - |
| 22.07.2026 | 133,14 | 133,49 | 129,51 | 132,01 | -0,62% | - |
| 21.07.2026 | 130,16 | 133,17 | 126,92 | 132,84 | 1,40% | - |
| 20.07.2026 | 136,13 | 138,07 | 129,72 | 131,01 | -1,06% | - |
| 17.07.2026 | 134,57 | 134,69 | 131,71 | 132,42 | -5,21% | - |
| 16.07.2026 | 142,16 | 143,76 | 139,25 | 139,70 | -2,29% | - |
| 15.07.2026 | 140,11 | 143,64 | 140,03 | 142,98 | 1,45% | - |
| 14.07.2026 | 136,67 | 142,32 | 136,61 | 140,94 | 0,11% | - |
| 13.07.2026 | 140,14 | 140,81 | 137,12 | 140,78 | 0,85% | - |
| 10.07.2026 | 143,41 | 144,35 | 139,23 | 139,59 | -4,97% | - |
| 09.07.2026 | 136,65 | 149,36 | 133,86 | 146,89 | 6,30% | - |
| 08.07.2026 | 142,22 | 142,27 | 137,53 | 138,18 | -5,90% | - |
| 07.07.2026 | 147,75 | 148,62 | 144,71 | 146,84 | -1,91% | - |
| 06.07.2026 | 147,14 | 150,85 | 145,39 | 149,70 | 1,69% | - |
| 03.07.2026 | 146,98 | 147,34 | 146,50 | 147,21 | -0,36% | - |
| 02.07.2026 | 149,56 | 150,15 | 145,81 | 147,74 | 4,33% | - |
| 01.07.2026 | 131,15 | 142,85 | 130,62 | 141,61 | 8,38% | - |
| 30.06.2026 | 134,95 | 135,17 | 130,40 | 130,66 | -1,21% | - |
| 29.06.2026 | 131,23 | 133,90 | 130,21 | 132,26 | 2,27% | - |
| 26.06.2026 | 126,42 | 130,68 | 125,09 | 129,32 | 2,72% | - |
| 25.06.2026 | 121,63 | 128,02 | 121,23 | 125,90 | 3,06% | - |
| 24.06.2026 | 115,07 | 122,78 | 115,00 | 122,16 | 4,78% | - |
| 23.06.2026 | 112,40 | 116,60 | 111,60 | 116,59 | 4,54% | - |
| 22.06.2026 | 114,94 | 117,50 | 109,53 | 111,53 | -2,90% | - |
| 19.06.2026 | 115,01 | 115,04 | 114,53 | 114,86 | 0,95% | - |
| 18.06.2026 | 116,19 | 116,45 | 113,78 | 113,78 | 2,28% | - |
| 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% | - |