42,377$
-0,22%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 35,00 | 35,28 | 34,20 | 34,76 | -0,52% | 1.303.534,00 |
| 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 |