59,100$
0,44%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 59,18 | 59,72 | 58,63 | 59,15 | 0,53% | 2.802.019,00 |
| 18.09.2025 | 57,17 | 58,92 | 56,95 | 58,84 | 2,90% | 1.795.080,00 |
| 17.09.2025 | 55,63 | 58,75 | 55,63 | 57,18 | 3,21% | 2.242.130,00 |
| 16.09.2025 | 54,63 | 56,45 | 53,40 | 55,40 | 1,11% | 2.160.335,00 |
| 15.09.2025 | 54,55 | 55,24 | 53,77 | 54,79 | -0,19% | 2.478.157,00 |
| 12.09.2025 | 55,22 | 55,63 | 53,67 | 54,90 | -3,35% | 2.780.388,00 |
| 11.09.2025 | 57,03 | 58,04 | 56,45 | 56,80 | 0,40% | 1.611.714,00 |
| 10.09.2025 | 58,40 | 59,05 | 56,35 | 56,57 | -4,83% | 2.497.885,00 |
| 09.09.2025 | 60,23 | 60,36 | 58,72 | 59,44 | -1,21% | 2.551.953,00 |
| 08.09.2025 | 60,30 | 61,36 | 59,34 | 60,17 | 0,06% | 2.294.247,00 |
| 05.09.2025 | 61,41 | 61,95 | 58,67 | 60,13 | -2,00% | 2.885.019,00 |
| 04.09.2025 | 60,00 | 61,48 | 57,50 | 61,36 | -5,66% | 4.699.342,00 |
| 03.09.2025 | 66,10 | 66,78 | 64,32 | 65,04 | -2,21% | 2.037.549,00 |
| 02.09.2025 | 65,84 | 68,00 | 64,53 | 66,51 | -1,35% | 2.296.416,00 |
| 29.08.2025 | 64,78 | 67,51 | 64,67 | 67,42 | 4,58% | 2.864.468,00 |
| 28.08.2025 | 63,55 | 65,11 | 63,44 | 64,47 | 1,53% | 1.411.363,00 |
| 27.08.2025 | 63,46 | 64,70 | 63,28 | 63,50 | 0,11% | 1.670.332,00 |
| 26.08.2025 | 62,43 | 63,48 | 62,00 | 63,43 | 2,50% | 1.525.841,00 |
| 25.08.2025 | 61,42 | 61,97 | 61,06 | 61,88 | 0,78% | 1.582.840,00 |
| 22.08.2025 | 61,34 | 62,81 | 60,84 | 61,40 | 0,20% | 2.003.339,00 |
| 21.08.2025 | 58,12 | 62,08 | 57,94 | 61,28 | 4,75% | 2.637.071,00 |
| 20.08.2025 | 58,24 | 58,78 | 57,41 | 58,50 | -0,12% | 2.256.637,00 |
| 19.08.2025 | 59,02 | 59,92 | 58,54 | 58,57 | -1,51% | 2.512.913,00 |
| 18.08.2025 | 58,88 | 59,60 | 58,05 | 59,47 | 1,00% | 2.145.510,00 |
| 15.08.2025 | 60,36 | 60,67 | 58,59 | 58,88 | -2,45% | 3.196.547,00 |
| 14.08.2025 | 57,86 | 60,68 | 57,83 | 60,36 | 3,06% | 3.564.640,00 |
| 13.08.2025 | 55,40 | 58,62 | 55,14 | 58,57 | 6,30% | 3.050.192,00 |
| 12.08.2025 | 55,16 | 55,69 | 54,32 | 55,10 | 0,53% | 1.903.198,00 |
| 11.08.2025 | 54,61 | 55,10 | 53,29 | 54,81 | 1,07% | 2.091.359,00 |
| 08.08.2025 | 51,84 | 54,62 | 51,44 | 54,23 | 7,62% | 4.809.928,00 |
| 07.08.2025 | 52,03 | 53,68 | 48,25 | 50,39 | 13,01% | 8.584.685,00 |
| 06.08.2025 | 46,11 | 46,37 | 43,66 | 44,59 | -3,42% | 3.142.918,00 |
| 05.08.2025 | 44,08 | 46,20 | 43,96 | 46,17 | 4,48% | 2.170.180,00 |
| 04.08.2025 | 41,93 | 44,84 | 41,19 | 44,19 | 6,69% | 2.888.070,00 |
| 01.08.2025 | 40,75 | 42,22 | 40,36 | 41,42 | 1,07% | 3.158.645,00 |
| 31.07.2025 | 44,86 | 46,25 | 40,53 | 40,98 | -9,32% | 9.118.015,00 |
| 30.07.2025 | 43,56 | 45,60 | 43,56 | 45,19 | 4,35% | 4.248.589,00 |
| 29.07.2025 | 44,38 | 44,48 | 43,25 | 43,31 | -2,18% | 1.785.753,00 |
| 28.07.2025 | 44,62 | 44,90 | 43,84 | 44,27 | -0,34% | 1.775.790,00 |
| 25.07.2025 | 45,56 | 45,56 | 44,31 | 44,42 | -2,35% | 1.439.246,00 |
| 24.07.2025 | 45,39 | 45,92 | 44,92 | 45,49 | 0,09% | 1.326.716,00 |
| 23.07.2025 | 46,50 | 46,62 | 44,61 | 45,45 | -1,73% | 2.365.489,00 |
| 22.07.2025 | 45,31 | 46,43 | 45,07 | 46,25 | 1,34% | 2.082.462,00 |
| 21.07.2025 | 46,79 | 47,00 | 45,52 | 45,64 | -1,76% | 1.580.133,00 |
| 18.07.2025 | 47,41 | 47,97 | 46,05 | 46,46 | -1,73% | 1.769.860,00 |
| 17.07.2025 | 48,20 | 49,30 | 47,14 | 47,28 | -1,11% | 2.864.513,00 |
| 16.07.2025 | 48,39 | 48,99 | 47,30 | 47,81 | -0,58% | 1.517.522,00 |
| 15.07.2025 | 49,71 | 49,82 | 47,90 | 48,09 | -3,38% | 1.847.770,00 |
| 14.07.2025 | 50,63 | 51,05 | 49,39 | 49,77 | -0,96% | 1.448.034,00 |
| 11.07.2025 | 50,74 | 51,50 | 49,49 | 50,25 | -2,03% | 1.207.800,00 |
| 10.07.2025 | 50,99 | 52,46 | 50,83 | 51,29 | 0,49% | 1.773.262,00 |
| 09.07.2025 | 51,84 | 52,00 | 50,15 | 51,04 | 0,43% | 1.713.775,00 |
| 08.07.2025 | 49,61 | 51,41 | 48,90 | 50,82 | 2,58% | 2.366.943,00 |
| 07.07.2025 | 50,08 | 50,50 | 49,00 | 49,54 | -1,90% | 2.503.794,00 |
| 03.07.2025 | 50,29 | 50,91 | 49,25 | 50,50 | 0,64% | 956.932,00 |
| 02.07.2025 | 50,75 | 51,47 | 49,50 | 50,18 | -1,08% | 1.967.679,00 |
| 01.07.2025 | 51,72 | 51,96 | 50,06 | 50,73 | -2,54% | 1.841.795,00 |
| 30.06.2025 | 51,17 | 52,45 | 51,16 | 52,05 | 2,34% | 1.757.213,00 |
| 27.06.2025 | 50,13 | 53,42 | 49,57 | 50,86 | 1,66% | 3.366.067,00 |
| 26.06.2025 | 50,25 | 50,33 | 48,07 | 50,03 | 0,26% | 1.941.474,00 |
| 25.06.2025 | 50,20 | 50,55 | 48,70 | 49,90 | -0,18% | 1.667.611,00 |
| 24.06.2025 | 49,92 | 51,15 | 49,44 | 49,99 | 2,97% | 1.650.093,00 |
| 23.06.2025 | 48,51 | 49,77 | 47,45 | 48,55 | -1,20% | 2.432.621,00 |
| 20.06.2025 | 50,65 | 50,98 | 48,75 | 49,14 | -2,83% | 2.196.550,00 |
| 18.06.2025 | 49,47 | 51,71 | 48,64 | 50,57 | 2,10% | 2.919.847,00 |
| 17.06.2025 | 48,73 | 50,08 | 48,00 | 49,53 | 0,47% | 2.536.601,00 |
| 16.06.2025 | 49,76 | 49,86 | 48,16 | 49,30 | 0,02% | 1.688.984,00 |
| 13.06.2025 | 47,22 | 50,39 | 46,85 | 49,29 | 0,55% | 1.950.970,00 |
| 12.06.2025 | 48,84 | 49,19 | 48,12 | 49,02 | -0,02% | 1.256.637,00 |
| 11.06.2025 | 50,17 | 50,18 | 48,14 | 49,03 | -2,12% | 1.841.604,00 |
| 10.06.2025 | 49,53 | 50,53 | 48,56 | 50,09 | 1,13% | 1.752.193,00 |
| 09.06.2025 | 48,44 | 50,54 | 47,16 | 49,53 | 3,06% | 2.949.303,00 |
| 06.06.2025 | 48,99 | 50,25 | 47,43 | 48,06 | -0,74% | 2.067.285,00 |
| 05.06.2025 | 47,84 | 50,03 | 46,40 | 48,42 | 1,38% | 3.533.458,00 |
| 04.06.2025 | 45,57 | 48,05 | 45,44 | 47,76 | 4,30% | 2.691.318,00 |
| 03.06.2025 | 42,32 | 46,75 | 42,29 | 45,79 | 8,76% | 4.040.189,00 |
| 02.06.2025 | 41,66 | 42,52 | 39,70 | 42,10 | 3,64% | 2.855.981,00 |
| 30.05.2025 | 38,31 | 41,15 | 38,07 | 40,62 | 5,37% | 2.503.210,00 |
| 29.05.2025 | 38,64 | 38,88 | 38,03 | 38,55 | 0,94% | 966.596,00 |
| 28.05.2025 | 39,19 | 39,34 | 37,73 | 38,19 | -2,50% | 1.651.643,00 |
| 27.05.2025 | 38,89 | 39,63 | 38,46 | 39,17 | 3,08% | 1.828.044,00 |
| 23.05.2025 | 36,58 | 38,20 | 36,36 | 38,00 | 2,56% | 1.373.099,00 |
| 22.05.2025 | 36,71 | 37,70 | 36,71 | 37,05 | -0,11% | 1.483.112,00 |
| 21.05.2025 | 39,24 | 39,78 | 37,01 | 37,09 | -7,21% | 2.184.333,00 |
| 20.05.2025 | 40,24 | 40,34 | 39,40 | 39,97 | -0,67% | 1.484.869,00 |
| 19.05.2025 | 40,04 | 40,64 | 39,90 | 40,24 | -1,06% | 1.236.378,00 |
| 16.05.2025 | 40,66 | 41,06 | 40,13 | 40,67 | 0,52% | 1.632.207,00 |
| 15.05.2025 | 40,65 | 40,65 | 39,28 | 40,46 | -0,64% | 1.543.823,00 |
| 14.05.2025 | 41,41 | 42,32 | 40,40 | 40,72 | -1,55% | 1.390.779,00 |
| 13.05.2025 | 41,74 | 42,40 | 40,57 | 41,36 | -0,72% | 1.492.934,00 |
| 12.05.2025 | 42,47 | 43,46 | 41,05 | 41,66 | -0,14% | 2.232.804,00 |
| 09.05.2025 | 42,03 | 43,12 | 41,10 | 41,72 | 0,10% | 2.781.933,00 |
| 08.05.2025 | 40,18 | 42,43 | 39,85 | 41,68 | 4,88% | 4.018.319,00 |
| 07.05.2025 | 42,00 | 42,00 | 38,86 | 39,74 | -5,22% | 3.548.900,00 |
| 06.05.2025 | 43,30 | 44,09 | 41,86 | 41,93 | -4,81% | 4.063.130,00 |
| 05.05.2025 | 45,81 | 46,18 | 43,21 | 44,05 | -5,98% | 3.711.781,00 |
| 02.05.2025 | 50,21 | 51,38 | 45,52 | 46,85 | -4,13% | 5.069.491,00 |
| 01.05.2025 | 52,65 | 52,92 | 47,09 | 48,87 | 3,47% | 5.049.991,00 |
| 30.04.2025 | 47,73 | 48,41 | 46,76 | 47,23 | -4,64% | 3.567.369,00 |
| 29.04.2025 | 47,89 | 50,24 | 47,47 | 49,53 | 3,21% | 2.451.789,00 |