Guardant Health Inc.
[ISIN: US40131M1099]
Aktienkurse
42,084$ 0,97%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid: Ask:

Aktienkurse zur Guardant Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 41,96 42,94 41,85 42,33 1,57% -
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
28.04.2025 48,77 49,86 47,36 47,99 -0,64% 1.728.378,00
25.04.2025 46,85 48,35 46,39 48,30 1,88% 1.405.367,00
24.04.2025 46,06 47,60 44,70 47,41 3,88% 1.739.727,00
23.04.2025 45,75 47,71 45,42 45,64 4,20% 2.317.069,00
22.04.2025 43,45 45,14 43,31 43,80 2,79% 1.775.426,00
21.04.2025 44,31 44,97 41,85 42,61 -5,25% 2.133.742,00
17.04.2025 44,79 45,11 43,94 44,97 -0,46% 1.843.912,00
16.04.2025 44,47 45,41 43,96 45,18 0,74% 1.417.586,00
15.04.2025 45,24 46,78 44,66 44,85 -0,69% 2.023.090,00
14.04.2025 44,72 45,84 44,25 45,16 3,32% 1.680.196,00
11.04.2025 41,34 43,94 40,77 43,71 6,22% 2.167.714,00
10.04.2025 41,85 42,43 39,63 41,15 -6,24% 2.038.603,00
09.04.2025 39,06 45,24 39,00 43,89 10,25% 3.444.392,00
08.04.2025 43,75 44,51 39,11 39,81 -4,72% 2.389.097,00
07.04.2025 38,42 43,32 37,15 41,78 2,96% 2.347.860,00
04.04.2025 39,70 42,16 39,14 40,58 -3,47% 1.891.376,00
03.04.2025 41,00 42,44 40,22 42,04 -3,33% 1.534.336,00
02.04.2025 41,64 44,10 41,32 43,49 2,40% 1.287.248,00
01.04.2025 42,16 43,11 41,32 42,47 -0,23% 1.443.985,00
31.03.2025 41,80 43,26 40,88 42,57 -1,32% 1.669.671,00
28.03.2025 45,37 45,65 42,69 43,14 -4,45% 1.169.998,00
27.03.2025 45,28 46,88 44,27 45,15 -1,51% 1.160.068,00
26.03.2025 46,58 47,68 45,47 45,84 -1,33% 1.462.112,00
25.03.2025 47,12 47,70 45,96 46,46 -0,60% 1.305.182,00
24.03.2025 46,81 47,72 46,00 46,74 1,39% 1.505.604,00
21.03.2025 43,93 46,39 43,50 46,10 3,09% 2.065.363,00
20.03.2025 45,42 46,62 44,65 44,72 -3,29% 2.510.275,00
19.03.2025 43,70 46,92 42,62 46,24 5,45% 2.599.378,00
18.03.2025 42,00 44,03 40,88 43,85 2,21% 1.496.250,00
17.03.2025 42,32 44,03 41,85 42,90 0,02% 1.529.160,00
14.03.2025 41,04 43,09 41,01 42,89 5,54% 1.758.812,00
13.03.2025 42,58 42,86 39,72 40,64 -5,71% 2.280.609,00
12.03.2025 43,92 45,00 42,78 43,10 1,10% 3.248.091,00
11.03.2025 36,58 43,49 36,51 42,63 18,95% 4.237.762,00
10.03.2025 38,20 38,59 34,88 35,84 -8,85% 3.751.263,00
07.03.2025 40,10 40,50 37,85 39,32 -2,12% 2.314.557,00
06.03.2025 41,25 42,33 39,88 40,17 -5,84% 2.138.276,00
05.03.2025 41,01 42,97 40,59 42,66 2,92% 1.686.220,00
04.03.2025 39,85 42,58 39,17 41,45 1,74% 2.946.277,00
03.03.2025 42,71 43,88 40,47 40,74 -4,25% 1.862.980,00
28.02.2025 41,72 42,67 41,11 42,55 1,02% 1.488.594,00
27.02.2025 43,19 43,23 41,48 42,12 -2,48% 1.642.428,00
26.02.2025 41,41 43,83 41,39 43,19 7,09% 2.665.598,00
25.02.2025 42,46 44,01 40,28 40,33 -4,95% 2.396.867,00
24.02.2025 43,24 45,98 42,25 42,43 -1,03% 2.571.085,00
21.02.2025 48,50 49,00 42,19 42,87 -9,56% 5.736.024,00
20.02.2025 48,33 49,35 46,83 47,40 -3,27% 3.028.758,00
19.02.2025 48,47 49,50 47,56 49,00 1,51% 2.404.188,00
18.02.2025 49,90 49,90 47,03 48,27 0,00% 2.206.526,00
17.02.2025 48,22 48,28 48,13 48,27 0,31% -
14.02.2025 47,50 49,48 47,27 48,12 2,43% 2.130.071,00
13.02.2025 45,73 47,55 45,71 46,98 3,53% 2.414.014,00
12.02.2025 42,50 45,75 42,21 45,38 4,08% 1.397.691,00
11.02.2025 43,71 44,40 42,76 43,60 -1,80% 1.545.781,00
10.02.2025 44,59 44,61 41,79 44,40 -0,16% 2.728.265,00
07.02.2025 44,52 45,97 44,26 44,47 -3,51% 6.162.857,00
06.02.2025 47,72 48,08 46,02 46,09 -3,16% 1.282.988,00
05.02.2025 47,36 48,58 47,07 47,60 0,90% 1.073.368,00
04.02.2025 48,45 48,45 46,84 47,17 -0,84% 1.332.338,00
03.02.2025 44,51 47,63 44,10 47,57 1,26% 1.826.615,00
31.01.2025 49,77 49,77 46,73 46,98 -5,93% 2.398.993,00
30.01.2025 48,97 50,89 48,32 49,94 4,81% 3.241.933,00
29.01.2025 48,30 48,94 47,50 47,65 -1,26% 1.484.461,00
28.01.2025 47,53 48,29 46,71 48,26 2,72% 2.240.655,00
27.01.2025 46,94 47,78 45,59 46,98 -0,49% 1.842.026,00
24.01.2025 48,26 48,60 46,43 47,21 -2,86% 1.711.461,00
23.01.2025 46,80 48,82 45,42 48,60 2,97% 2.764.767,00
22.01.2025 45,13 49,86 44,77 47,20 4,59% 5.915.736,00
21.01.2025 39,04 45,68 38,32 45,13 23,10% 7.159.443,00
17.01.2025 37,58 37,93 36,45 36,66 -1,74% 1.139.373,00
16.01.2025 37,13 37,87 36,86 37,31 -0,51% 1.247.890,00
15.01.2025 38,52 38,97 36,95 37,50 0,11% 1.546.564,00
14.01.2025 38,18 39,29 35,82 37,46 -1,68% 2.466.864,00
13.01.2025 37,07 38,33 35,68 38,10 3,80% 2.954.568,00
10.01.2025 36,85 37,08 34,80 36,71 0,31% 2.808.155,00
08.01.2025 36,35 37,46 36,11 36,59 1,22% 2.218.118,00
07.01.2025 36,10 36,57 34,55 36,15 0,75% 1.877.027,00
06.01.2025 33,90 37,08 33,75 35,88 6,28% 3.561.117,00
03.01.2025 32,06 33,82 31,72 33,76 6,26% 1.734.529,00
02.01.2025 31,25 32,67 30,97 31,77 3,99% 1.686.834,00
31.12.2024 30,86 30,98 30,15 30,55 0,03% 1.605.590,00
30.12.2024 30,26 31,24 29,91 30,54 0,33% 1.517.261,00
27.12.2024 31,16 31,38 30,14 30,44 -2,96% 1.167.023,00
26.12.2024 31,12 31,57 30,74 31,37 -0,63% 2.113.109,00
24.12.2024 31,10 31,85 30,88 31,57 1,71% 509.274,00
23.12.2024 31,34 31,66 30,78 31,04 -1,99% 1.066.355,00
20.12.2024 30,69 32,22 30,49 31,67 1,73% 2.414.320,00
19.12.2024 32,56 33,00 30,84 31,13 -3,80% 1.817.432,00
18.12.2024 34,97 35,06 32,09 32,36 -7,12% 1.925.622,00
17.12.2024 35,06 35,79 34,52 34,84 -2,19% 1.219.959,00
16.12.2024 34,50 36,24 34,50 35,62 2,47% 1.956.162,00