Guardant Health Inc.
[ISIN: US40131M1099]
Aktienkurse
34,983$ 0,12%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid: Ask:

Aktienkurse zur Guardant Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.12.2024 35,44 36,96 34,83 34,94 -2,02% 1.481.592,00
11.12.2024 36,20 36,34 35,46 35,66 0,37% 1.166.972,00
10.12.2024 36,25 36,37 34,95 35,53 -2,31% 1.329.540,00
09.12.2024 37,01 37,73 36,10 36,37 -1,36% 1.109.014,00
06.12.2024 37,52 37,80 36,57 36,87 -0,65% 1.567.821,00
05.12.2024 37,89 38,11 36,68 37,11 -2,62% 1.496.005,00
04.12.2024 35,70 38,53 35,47 38,11 6,51% 2.198.051,00
03.12.2024 35,30 35,97 34,50 35,78 0,73% 952.062,00
02.12.2024 35,89 36,05 35,00 35,52 -0,25% 1.166.301,00
29.11.2024 35,30 35,81 35,00 35,61 1,45% 815.237,00
27.11.2024 35,05 35,56 34,53 35,10 2,12% 1.024.576,00
26.11.2024 34,92 35,05 33,75 34,37 -2,91% 1.912.527,00
25.11.2024 33,14 36,02 32,89 35,40 8,42% 3.546.093,00
22.11.2024 31,17 33,45 30,83 32,65 5,39% 2.170.329,00
21.11.2024 31,00 31,16 30,30 30,98 0,98% 1.694.706,00
20.11.2024 30,66 30,75 30,14 30,68 0,00% 1.585.382,00
19.11.2024 28,55 30,70 28,45 30,68 5,94% 1.551.711,00
18.11.2024 29,15 29,74 28,69 28,96 -0,52% 2.457.532,00
15.11.2024 30,58 30,67 28,98 29,11 -3,64% 3.002.172,00
14.11.2024 31,24 31,32 30,03 30,21 -4,43% 2.021.356,00
13.11.2024 29,52 32,26 29,52 31,61 6,32% 2.929.623,00
12.11.2024 29,37 30,18 29,09 29,73 1,29% 1.922.806,00
11.11.2024 29,21 29,75 28,48 29,35 2,59% 1.913.177,00
08.11.2024 28,58 29,78 28,20 28,61 0,07% 2.776.172,00
07.11.2024 32,39 33,64 28,24 28,59 13,05% 5.661.884,00
06.11.2024 24,50 25,53 23,73 25,29 7,53% 4.294.716,00
05.11.2024 23,41 24,10 23,27 23,52 -0,30% 2.481.077,00
04.11.2024 22,92 24,32 22,92 23,59 2,57% 1.743.988,00
01.11.2024 22,28 23,19 22,15 23,00 5,12% 1.989.181,00
31.10.2024 22,93 23,35 21,85 21,88 -5,16% 1.398.233,00
30.10.2024 21,36 23,50 21,28 23,07 5,87% 1.712.701,00
29.10.2024 22,01 22,44 21,61 21,79 -1,85% 980.345,00
28.10.2024 20,90 22,38 20,82 22,20 8,24% 1.854.805,00
25.10.2024 20,19 20,62 20,14 20,51 1,53% 1.406.261,00
24.10.2024 20,58 20,64 20,16 20,20 -1,08% 1.271.717,00
23.10.2024 20,18 20,49 20,14 20,42 0,34% 1.153.468,00
22.10.2024 20,80 20,84 20,18 20,35 -2,35% 1.150.546,00
21.10.2024 21,34 21,48 20,76 20,84 -2,53% 1.433.240,00
18.10.2024 20,76 21,52 20,35 21,38 3,38% 1.393.527,00
17.10.2024 21,40 21,53 20,18 20,68 -4,35% 1.983.047,00
16.10.2024 21,80 21,95 21,34 21,62 0,37% 1.160.445,00
15.10.2024 21,29 21,74 21,19 21,54 0,89% 1.564.426,00
14.10.2024 21,40 21,73 20,80 21,35 -0,23% 1.148.442,00
11.10.2024 20,52 21,50 20,46 21,40 3,83% 1.391.575,00
10.10.2024 20,53 20,82 20,36 20,61 -1,34% 1.243.767,00
09.10.2024 20,99 21,18 20,60 20,89 -0,76% 1.547.579,00
08.10.2024 21,25 21,46 20,96 21,05 -1,41% 1.392.087,00
07.10.2024 22,04 22,17 21,17 21,35 -3,66% 1.954.937,00
04.10.2024 21,99 22,21 21,62 22,16 1,65% 1.129.354,00
03.10.2024 22,00 22,26 21,77 21,80 -2,50% 977.361,00
02.10.2024 22,08 22,53 22,04 22,36 1,04% 1.076.736,00
01.10.2024 22,85 22,89 21,70 22,13 -3,53% 1.859.455,00
30.09.2024 22,78 23,20 22,58 22,94 0,26% 1.036.557,00
27.09.2024 23,01 23,29 22,67 22,88 0,70% 859.178,00
26.09.2024 22,70 22,96 22,21 22,72 1,88% 1.328.583,00
25.09.2024 22,58 22,80 22,05 22,30 -1,20% 2.018.203,00
24.09.2024 23,60 23,79 22,40 22,57 -3,92% 3.217.392,00
23.09.2024 25,23 25,31 23,48 23,49 -6,38% 2.466.255,00
20.09.2024 25,39 25,39 24,62 25,09 -1,18% 2.698.532,00
19.09.2024 25,46 26,19 25,24 25,39 1,24% 1.995.233,00
18.09.2024 24,79 25,83 24,65 25,08 -0,04% 2.599.105,00
17.09.2024 25,43 25,90 24,47 25,09 -1,14% 2.603.143,00
16.09.2024 23,08 25,90 23,07 25,38 -5,26% 5.849.039,00
13.09.2024 25,85 27,13 25,48 26,79 4,73% 3.800.690,00
12.09.2024 24,88 25,80 24,55 25,58 2,85% 2.443.132,00
11.09.2024 25,69 25,80 24,80 24,87 -3,64% 2.658.514,00
10.09.2024 23,93 25,87 23,71 25,81 8,58% 1.904.735,00
09.09.2024 23,89 24,28 23,49 23,77 0,17% 1.906.640,00
06.09.2024 24,44 24,44 23,48 23,73 -2,55% 2.646.036,00
05.09.2024 24,43 24,58 23,94 24,35 0,00% 1.786.831,00
04.09.2024 24,57 25,31 24,26 24,35 -0,90% 2.142.339,00
03.09.2024 25,35 25,65 24,50 24,57 -3,95% 1.813.941,00
30.08.2024 26,15 26,32 25,27 25,58 -1,35% 2.499.014,00
29.08.2024 26,36 26,85 25,74 25,93 -1,03% 3.325.040,00
28.08.2024 26,10 26,65 25,51 26,20 0,19% 3.292.344,00
27.08.2024 26,51 26,85 25,76 26,15 -2,21% 2.594.029,00
26.08.2024 27,38 27,48 25,43 26,74 -7,86% 4.317.249,00
23.08.2024 28,11 29,26 27,94 29,02 4,09% 1.425.227,00
22.08.2024 28,28 28,41 27,75 27,88 -1,34% 1.318.430,00
21.08.2024 28,00 28,36 27,44 28,26 2,10% 1.366.571,00
20.08.2024 28,47 28,47 27,27 27,68 -2,47% 1.711.595,00
19.08.2024 27,94 28,42 27,72 28,38 1,54% 1.599.144,00
16.08.2024 28,20 28,69 27,70 27,95 -2,07% 3.085.052,00
15.08.2024 29,67 30,02 28,33 28,54 -1,76% 3.247.886,00
14.08.2024 29,75 30,14 28,79 29,05 -2,32% 1.510.455,00
13.08.2024 30,78 31,68 29,42 29,74 -2,40% 2.440.164,00
12.08.2024 29,49 30,53 29,00 30,47 5,07% 2.402.249,00
09.08.2024 30,20 30,35 28,90 29,00 -4,20% 2.551.056,00
08.08.2024 32,06 33,28 29,80 30,27 -10,87% 4.668.106,00
07.08.2024 32,70 34,31 32,37 33,96 5,53% 4.356.626,00
06.08.2024 31,07 32,39 30,08 32,18 5,34% 1.509.367,00
05.08.2024 28,34 31,18 28,21 30,55 -3,78% 2.659.738,00
02.08.2024 31,94 31,94 30,34 31,75 -4,83% 3.333.374,00
01.08.2024 35,78 36,10 32,32 33,36 -5,09% 3.741.899,00
31.07.2024 36,56 36,56 34,66 35,15 -3,14% 4.377.034,00
30.07.2024 35,82 37,04 35,28 36,29 2,86% 3.735.307,00
29.07.2024 34,20 35,96 33,00 35,28 6,91% 5.056.129,00
26.07.2024 32,73 33,53 31,80 33,00 3,35% 1.231.875,00
25.07.2024 31,79 33,25 31,79 31,93 0,47% 767.690,00
24.07.2024 32,60 33,45 31,68 31,78 -2,75% 921.855,00