114,119$
3,29%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 111,59 | 114,97 | 108,74 | 114,04 | 3,22% | 2.021.475,00 |
| 29.01.2026 | 107,68 | 110,48 | 105,78 | 110,48 | 0,68% | 1.167.265,00 |
| 28.01.2026 | 114,86 | 115,25 | 109,40 | 109,73 | -4,24% | 1.706.182,00 |
| 27.01.2026 | 114,00 | 117,00 | 113,53 | 114,59 | -0,13% | 1.295.272,00 |
| 26.01.2026 | 114,15 | 117,74 | 113,02 | 114,74 | -0,01% | 1.115.783,00 |
| 23.01.2026 | 116,50 | 118,29 | 113,67 | 114,75 | -2,16% | 1.466.406,00 |
| 22.01.2026 | 116,41 | 120,74 | 115,95 | 117,28 | 1,32% | 3.002.629,00 |
| 21.01.2026 | 115,10 | 116,41 | 110,31 | 115,75 | 0,75% | 2.268.847,00 |
| 20.01.2026 | 110,50 | 114,97 | 109,11 | 114,89 | 3,16% | 1.926.709,00 |
| 19.01.2026 | 111,37 | 111,53 | 111,16 | 111,37 | -0,69% | - |
| 16.01.2026 | 111,98 | 115,54 | 110,09 | 112,14 | 0,14% | 2.120.492,00 |
| 15.01.2026 | 108,93 | 112,53 | 108,39 | 111,98 | 3,11% | 1.546.704,00 |
| 14.01.2026 | 106,87 | 109,08 | 104,66 | 108,60 | 1,60% | 1.390.354,00 |
| 13.01.2026 | 107,99 | 108,38 | 103,81 | 106,89 | -0,63% | 1.511.152,00 |
| 12.01.2026 | 113,00 | 113,91 | 103,80 | 107,57 | -2,36% | 2.358.490,00 |
| 09.01.2026 | 108,17 | 112,40 | 106,97 | 110,17 | 1,32% | 2.412.066,00 |
| 08.01.2026 | 109,01 | 111,50 | 106,42 | 108,74 | -1,08% | 1.801.101,00 |
| 07.01.2026 | 112,66 | 113,91 | 108,60 | 109,93 | -2,08% | 2.607.658,00 |
| 06.01.2026 | 101,92 | 112,44 | 101,92 | 112,26 | 10,21% | 4.490.706,00 |
| 05.01.2026 | 101,10 | 103,55 | 97,31 | 101,86 | 0,12% | 2.909.456,00 |
| 02.01.2026 | 102,30 | 102,80 | 100,76 | 101,74 | -0,39% | 1.093.311,00 |
| 31.12.2025 | 100,76 | 102,72 | 100,58 | 102,14 | 1,53% | 1.026.320,00 |
| 30.12.2025 | 101,90 | 101,96 | 99,82 | 100,60 | -0,78% | 987.279,00 |
| 29.12.2025 | 102,52 | 103,21 | 100,70 | 101,39 | -1,54% | 910.687,00 |
| 26.12.2025 | 102,28 | 104,75 | 101,50 | 102,98 | 0,59% | 1.042.484,00 |
| 24.12.2025 | 101,87 | 103,00 | 101,39 | 102,38 | -0,12% | 581.198,00 |
| 23.12.2025 | 100,76 | 103,17 | 100,00 | 102,50 | 1,14% | 1.485.370,00 |
| 22.12.2025 | 100,93 | 102,14 | 99,77 | 101,34 | 1,60% | 1.375.707,00 |
| 19.12.2025 | 96,65 | 100,07 | 96,51 | 99,74 | 2,72% | 3.451.704,00 |
| 18.12.2025 | 98,54 | 99,82 | 96,28 | 97,10 | -0,38% | 3.042.097,00 |
| 17.12.2025 | 101,46 | 101,46 | 96,95 | 97,47 | -2,52% | 1.912.710,00 |
| 16.12.2025 | 102,01 | 103,00 | 97,17 | 99,99 | -2,55% | 3.264.345,00 |
| 15.12.2025 | 104,12 | 105,01 | 102,20 | 102,61 | 0,53% | 1.967.701,00 |
| 12.12.2025 | 103,52 | 103,52 | 100,47 | 102,07 | 0,68% | 1.508.251,00 |
| 11.12.2025 | 104,36 | 104,37 | 100,21 | 101,38 | -1,28% | 1.376.567,00 |
| 10.12.2025 | 103,21 | 105,67 | 102,30 | 102,69 | -0,50% | 1.930.468,00 |
| 09.12.2025 | 104,03 | 106,00 | 101,94 | 103,21 | -0,95% | 1.424.937,00 |
| 08.12.2025 | 102,60 | 106,15 | 102,07 | 104,20 | 2,14% | 1.881.206,00 |
| 05.12.2025 | 108,84 | 108,84 | 100,68 | 102,02 | -5,99% | 3.757.390,00 |
| 04.12.2025 | 106,01 | 109,59 | 105,68 | 108,52 | 2,42% | 1.905.610,00 |
| 03.12.2025 | 104,45 | 107,19 | 103,47 | 105,96 | 2,01% | 1.592.743,00 |
| 02.12.2025 | 106,62 | 107,47 | 103,36 | 103,87 | -1,28% | 1.543.293,00 |
| 01.12.2025 | 107,92 | 108,13 | 104,57 | 105,22 | -2,95% | 1.677.165,00 |
| 28.11.2025 | 108,81 | 108,81 | 106,48 | 108,42 | 0,58% | 694.732,00 |
| 26.11.2025 | 108,76 | 109,81 | 106,67 | 107,79 | -0,94% | 1.595.695,00 |
| 25.11.2025 | 112,43 | 112,43 | 108,52 | 108,81 | -2,18% | 2.860.791,00 |
| 24.11.2025 | 105,79 | 111,91 | 104,35 | 111,23 | 5,51% | 2.835.766,00 |
| 21.11.2025 | 99,75 | 108,06 | 98,23 | 105,42 | 5,19% | 3.348.398,00 |
| 20.11.2025 | 103,50 | 110,00 | 100,04 | 100,22 | 0,66% | 5.522.772,00 |
| 19.11.2025 | 95,88 | 105,27 | 95,01 | 99,56 | 4,17% | 4.720.984,00 |
| 18.11.2025 | 95,84 | 97,67 | 94,05 | 95,57 | -0,94% | 1.530.408,00 |
| 17.11.2025 | 94,49 | 97,45 | 93,98 | 96,48 | 2,24% | 1.523.826,00 |
| 14.11.2025 | 91,21 | 95,78 | 90,44 | 94,37 | 0,25% | 1.732.468,00 |
| 13.11.2025 | 96,82 | 98,17 | 93,51 | 94,13 | -3,73% | 2.152.322,00 |
| 12.11.2025 | 98,36 | 99,73 | 95,26 | 97,78 | 0,06% | 2.329.582,00 |
| 11.11.2025 | 96,78 | 99,31 | 96,75 | 97,72 | -0,20% | 1.900.647,00 |
| 10.11.2025 | 98,00 | 101,57 | 96,45 | 97,92 | 1,24% | 2.825.739,00 |
| 07.11.2025 | 95,08 | 96,77 | 92,54 | 96,72 | 0,50% | 2.745.617,00 |
| 06.11.2025 | 95,01 | 97,51 | 89,68 | 96,24 | 1,32% | 4.021.540,00 |
| 05.11.2025 | 92,75 | 95,24 | 88,88 | 94,99 | -3,21% | 9.810.345,00 |
| 04.11.2025 | 93,40 | 100,22 | 93,05 | 98,14 | -0,83% | 3.066.084,00 |
| 03.11.2025 | 94,07 | 99,23 | 92,57 | 98,96 | 6,39% | 2.686.268,00 |
| 31.10.2025 | 91,39 | 93,66 | 88,68 | 93,02 | 0,66% | 4.053.797,00 |
| 30.10.2025 | 89,99 | 95,88 | 88,22 | 92,41 | 27,87% | 11.095.411,00 |
| 29.10.2025 | 69,17 | 73,15 | 68,02 | 72,27 | 3,87% | 4.725.062,00 |
| 28.10.2025 | 70,85 | 70,85 | 68,33 | 69,58 | -1,79% | 1.933.647,00 |
| 27.10.2025 | 72,56 | 73,31 | 70,01 | 70,85 | -1,80% | 1.971.529,00 |
| 24.10.2025 | 70,28 | 72,70 | 69,83 | 72,15 | 4,22% | 2.469.417,00 |
| 23.10.2025 | 68,16 | 69,23 | 67,04 | 69,23 | 1,76% | 2.065.646,00 |
| 22.10.2025 | 69,23 | 69,51 | 66,72 | 68,03 | 0,77% | 1.959.151,00 |
| 21.10.2025 | 70,12 | 70,33 | 67,04 | 67,51 | -3,83% | 2.548.615,00 |
| 20.10.2025 | 65,96 | 70,28 | 65,96 | 70,20 | 7,32% | 2.446.007,00 |
| 17.10.2025 | 67,37 | 67,37 | 64,26 | 65,41 | -3,05% | - |
| 16.10.2025 | 64,61 | 68,23 | 64,58 | 67,47 | 5,11% | 2.966.717,00 |
| 15.10.2025 | 63,09 | 65,27 | 62,99 | 64,19 | 2,61% | 1.701.865,00 |
| 14.10.2025 | 61,46 | 63,77 | 61,00 | 62,56 | 1,34% | 1.430.959,00 |
| 13.10.2025 | 64,56 | 65,23 | 61,33 | 61,73 | -3,88% | 2.026.032,00 |
| 10.10.2025 | 66,57 | 66,57 | 63,87 | 64,22 | -1,59% | 2.171.352,00 |
| 09.10.2025 | 65,15 | 66,50 | 64,90 | 65,26 | -0,09% | 1.175.132,00 |
| 08.10.2025 | 64,07 | 66,03 | 63,78 | 65,32 | 2,96% | 1.594.533,00 |
| 07.10.2025 | 63,27 | 64,19 | 61,70 | 63,44 | 0,09% | 1.431.164,00 |
| 06.10.2025 | 63,10 | 65,19 | 62,95 | 63,38 | 0,86% | 1.996.982,00 |
| 03.10.2025 | 61,91 | 63,61 | 61,13 | 62,84 | 2,25% | 1.825.940,00 |
| 02.10.2025 | 62,60 | 63,00 | 60,45 | 61,46 | -1,90% | 2.086.252,00 |
| 01.10.2025 | 62,48 | 63,63 | 61,67 | 62,65 | 0,27% | 1.751.300,00 |
| 30.09.2025 | 61,98 | 62,55 | 61,32 | 62,48 | 0,79% | 1.917.838,00 |
| 29.09.2025 | 60,03 | 62,78 | 59,63 | 61,99 | 3,27% | 2.654.540,00 |
| 26.09.2025 | 60,18 | 60,71 | 59,03 | 60,03 | -0,25% | 2.484.591,00 |
| 25.09.2025 | 59,37 | 63,05 | 58,74 | 60,18 | 4,35% | 4.712.313,00 |
| 24.09.2025 | 61,05 | 61,16 | 55,38 | 57,67 | -3,43% | 4.462.810,00 |
| 23.09.2025 | 59,95 | 61,68 | 59,37 | 59,72 | -0,10% | 2.239.420,00 |
| 22.09.2025 | 59,80 | 61,47 | 59,19 | 59,78 | 1,07% | 2.261.849,00 |
| 19.09.2025 | 59,18 | 59,72 | 58,63 | 59,15 | 0,60% | 2.807.950,00 |
| 18.09.2025 | 57,17 | 58,92 | 56,95 | 58,80 | 2,82% | 1.795.080,00 |
| 17.09.2025 | 55,63 | 58,75 | 55,63 | 57,19 | 3,23% | 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 |