Guardant Health
[ISIN: US40131M1099]
Aktienkurse
18,050$ 4,10%
Echtzeit-Aktienkurs Guardant Health
Bid: Ask:

Aktienkurse zur Guardant Health Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 17,72 18,11 17,34 18,10 4,38% 1.601.121,00
23.04.2024 17,45 18,27 17,30 17,34 -1,42% 1.786.733,00
22.04.2024 16,78 17,68 16,78 17,59 9,46% 1.963.738,00
19.04.2024 16,56 16,79 15,81 16,07 -3,71% 1.855.067,00
18.04.2024 16,34 16,84 16,05 16,69 1,83% 1.580.580,00
17.04.2024 16,23 16,88 15,89 16,39 1,55% 1.544.588,00
16.04.2024 16,84 16,89 16,04 16,14 -5,42% 2.121.926,00
15.04.2024 18,34 18,45 16,94 17,07 -6,54% 2.701.134,00
12.04.2024 18,42 18,58 17,96 18,26 -2,20% 1.308.053,00
11.04.2024 19,35 19,41 18,32 18,67 -2,30% 1.113.315,00
10.04.2024 18,29 19,21 18,02 19,11 -0,47% 1.854.087,00
09.04.2024 18,75 19,86 18,75 19,20 2,87% 1.950.743,00
08.04.2024 17,61 18,80 17,59 18,67 5,87% 2.216.708,00
05.04.2024 18,05 18,30 17,57 17,63 -2,92% 2.483.787,00
04.04.2024 19,86 20,12 18,13 18,16 -7,82% 3.649.400,00
03.04.2024 20,76 21,68 19,53 19,70 -5,24% 3.183.779,00
02.04.2024 22,25 22,57 19,62 20,79 2,67% 6.454.821,00
01.04.2024 20,70 20,70 19,36 20,25 -1,84% 2.065.103,00
28.03.2024 18,20 20,76 18,13 20,63 14,87% 5.569.146,00
27.03.2024 17,80 17,98 17,20 17,96 1,53% 2.741.839,00
26.03.2024 17,22 17,77 16,92 17,69 3,27% 1.804.724,00
25.03.2024 17,26 17,35 16,95 17,13 -0,70% 1.670.547,00
22.03.2024 17,53 17,72 17,06 17,25 -1,77% 1.202.451,00
21.03.2024 18,00 18,33 17,48 17,56 -2,06% 1.595.732,00
20.03.2024 18,14 18,20 17,75 17,93 -0,06% 1.438.708,00
19.03.2024 17,28 18,05 17,24 17,94 2,81% 1.454.790,00
18.03.2024 17,80 17,97 17,40 17,45 -1,63% 2.146.690,00
15.03.2024 18,15 18,55 17,65 17,74 -3,43% 2.460.239,00
14.03.2024 19,29 19,46 17,94 18,37 -3,32% 2.209.334,00
13.03.2024 18,50 19,31 18,50 19,00 1,93% 1.542.613,00
12.03.2024 19,02 19,08 18,35 18,64 -1,84% 1.306.295,00
11.03.2024 19,84 20,33 18,90 18,99 -3,75% 1.065.203,00
08.03.2024 20,00 20,59 19,32 19,73 -0,65% 1.402.343,00
07.03.2024 18,60 20,05 18,43 19,86 7,64% 1.948.810,00
06.03.2024 18,91 19,13 18,23 18,45 -1,70% 1.269.424,00
05.03.2024 18,58 19,11 18,40 18,77 -0,79% 1.340.704,00
04.03.2024 19,05 19,24 18,60 18,92 -0,26% 1.342.860,00
01.03.2024 19,00 19,40 18,75 18,97 -0,16% 1.117.011,00
29.02.2024 19,04 19,52 18,85 19,00 1,44% 2.326.785,00
28.02.2024 19,19 19,42 18,70 18,73 -4,10% 2.059.448,00
27.02.2024 20,55 20,57 19,35 19,53 -3,03% 3.196.931,00
26.02.2024 19,37 20,33 19,08 20,14 3,71% 3.701.038,00
23.02.2024 21,00 22,02 19,11 19,42 -12,80% 5.346.057,00
22.02.2024 22,65 22,81 21,94 22,27 -1,72% 1.746.495,00
21.02.2024 22,74 22,75 21,98 22,66 -0,74% 1.391.574,00
20.02.2024 22,01 22,86 21,71 22,83 1,83% 1.487.641,00
16.02.2024 21,80 22,71 21,53 22,42 1,31% 1.387.774,00
15.02.2024 22,30 22,78 20,81 22,13 0,41% 2.012.848,00
14.02.2024 21,78 22,47 21,56 22,04 3,33% 1.086.069,00
13.02.2024 22,13 22,18 21,16 21,33 -8,18% 1.698.043,00
12.02.2024 22,52 23,36 22,48 23,23 2,74% 964.446,00
09.02.2024 22,53 22,89 22,20 22,61 0,98% 890.817,00
08.02.2024 22,00 22,46 21,85 22,39 1,40% 638.939,00
07.02.2024 22,46 22,55 22,02 22,08 -2,00% 824.631,00
06.02.2024 21,20 22,56 20,90 22,53 5,82% 1.328.972,00
05.02.2024 21,66 21,98 21,27 21,29 -4,06% 1.631.053,00
02.02.2024 21,70 22,42 21,19 22,19 1,14% 1.501.399,00
01.02.2024 22,01 22,22 21,56 21,94 0,14% 2.880.953,00
31.01.2024 22,26 22,92 21,75 21,91 -1,57% 1.996.859,00
30.01.2024 23,87 23,98 22,25 22,26 -7,29% 2.333.696,00
29.01.2024 23,00 24,02 22,80 24,01 3,94% 1.032.815,00
26.01.2024 22,97 23,30 22,32 23,10 2,08% 1.308.926,00
25.01.2024 22,89 23,55 22,42 22,63 0,40% 1.227.512,00
24.01.2024 23,22 23,40 22,13 22,54 -1,70% 2.452.728,00
23.01.2024 23,77 23,97 22,75 22,93 -1,25% 2.633.342,00
22.01.2024 23,37 24,35 22,97 23,22 0,04% 2.014.061,00
19.01.2024 23,67 23,95 22,97 23,21 -2,03% 1.458.630,00
18.01.2024 23,62 23,83 22,80 23,69 0,34% 1.631.188,00
17.01.2024 23,03 23,72 23,00 23,61 0,25% 1.662.258,00
16.01.2024 23,80 23,80 23,05 23,55 -2,69% 1.541.498,00
12.01.2024 25,18 25,66 23,93 24,20 -2,93% 1.534.114,00
11.01.2024 25,82 26,03 24,59 24,93 -4,92% 1.256.702,00
10.01.2024 26,04 26,42 25,88 26,22 0,65% 1.163.152,00
09.01.2024 26,74 27,61 26,02 26,05 -3,05% 1.191.604,00
08.01.2024 26,55 27,03 25,10 26,87 4,23% 1.465.455,00
05.01.2024 24,79 26,07 24,53 25,78 2,38% 1.105.504,00
04.01.2024 25,38 25,55 24,95 25,18 -0,87% 1.892.077,00
03.01.2024 26,42 26,42 25,14 25,40 -4,08% 1.295.503,00
02.01.2024 26,63 27,39 26,33 26,48 -2,11% 1.119.984,00
29.12.2023 27,74 27,88 26,85 27,05 -2,91% 665.419,00
28.12.2023 27,80 28,44 27,58 27,86 -0,57% 918.097,00
27.12.2023 28,74 28,98 27,78 28,02 -1,86% 768.977,00
26.12.2023 28,65 29,07 28,38 28,55 -0,70% 1.031.482,00
22.12.2023 27,52 29,00 27,45 28,75 5,31% 1.628.252,00
21.12.2023 25,91 27,34 25,86 27,30 8,25% 1.196.049,00
20.12.2023 25,80 27,35 25,20 25,22 -9,61% 2.226.645,00
19.12.2023 27,80 28,22 27,17 27,90 2,50% 1.759.884,00
18.12.2023 28,13 28,32 26,96 27,22 -3,44% 1.152.101,00
15.12.2023 29,83 29,93 28,11 28,19 -4,41% 2.657.595,00
14.12.2023 29,06 30,36 29,06 29,49 3,95% 2.467.795,00
13.12.2023 26,12 28,42 26,12 28,37 5,90% 1.922.743,00
12.12.2023 26,65 27,14 25,67 26,79 0,87% 1.441.957,00
11.12.2023 25,86 26,90 25,20 26,56 3,19% 2.330.514,00
08.12.2023 26,00 26,06 25,38 25,74 -2,05% 1.093.347,00
07.12.2023 25,89 26,34 25,51 26,28 2,10% 1.205.014,00
06.12.2023 26,75 26,97 25,67 25,74 -2,54% 1.233.508,00
05.12.2023 26,58 26,86 25,91 26,41 -1,89% 1.045.901,00
04.12.2023 26,34 27,54 26,15 26,92 2,24% 1.035.968,00
01.12.2023 25,18 26,42 24,75 26,33 4,61% 1.054.816,00
30.11.2023 25,50 26,50 25,08 25,17 0,20% 1.454.505,00