32,350$
-7,15%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 34,97 | 35,06 | 32,09 | 32,33 | -7,20% | 1.924.877,00 |
| 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 |
| 05.11.2024 | 23,41 | 24,10 | 23,27 | 23,52 | -0,30% | 2.481.077,00 |
| 04.11.2024 | 22,92 | 24,32 | 22,92 | 23,59 | 2,57% | 1.743.988,00 |
| 01.11.2024 | 22,28 | 23,19 | 22,15 | 23,00 | 5,12% | 1.989.181,00 |
| 31.10.2024 | 22,93 | 23,35 | 21,85 | 21,88 | -5,16% | 1.398.233,00 |
| 30.10.2024 | 21,36 | 23,50 | 21,28 | 23,07 | 5,87% | 1.712.701,00 |
| 29.10.2024 | 22,01 | 22,44 | 21,61 | 21,79 | -1,85% | 980.345,00 |
| 28.10.2024 | 20,90 | 22,38 | 20,82 | 22,20 | 8,24% | 1.854.805,00 |
| 25.10.2024 | 20,19 | 20,62 | 20,14 | 20,51 | 1,53% | 1.406.261,00 |
| 24.10.2024 | 20,58 | 20,64 | 20,16 | 20,20 | -1,08% | 1.271.717,00 |
| 23.10.2024 | 20,18 | 20,49 | 20,14 | 20,42 | 0,34% | 1.153.468,00 |
| 22.10.2024 | 20,80 | 20,84 | 20,18 | 20,35 | -2,35% | 1.150.546,00 |
| 21.10.2024 | 21,34 | 21,48 | 20,76 | 20,84 | -2,53% | 1.433.240,00 |
| 18.10.2024 | 20,76 | 21,52 | 20,35 | 21,38 | 3,38% | 1.393.527,00 |
| 17.10.2024 | 21,40 | 21,53 | 20,18 | 20,68 | -4,35% | 1.983.047,00 |
| 16.10.2024 | 21,80 | 21,95 | 21,34 | 21,62 | 0,37% | 1.160.445,00 |
| 15.10.2024 | 21,29 | 21,74 | 21,19 | 21,54 | 0,89% | 1.564.426,00 |
| 14.10.2024 | 21,40 | 21,73 | 20,80 | 21,35 | -0,23% | 1.148.442,00 |
| 11.10.2024 | 20,52 | 21,50 | 20,46 | 21,40 | 3,83% | 1.391.575,00 |
| 10.10.2024 | 20,53 | 20,82 | 20,36 | 20,61 | -1,34% | 1.243.767,00 |
| 09.10.2024 | 20,99 | 21,18 | 20,60 | 20,89 | -0,76% | 1.547.579,00 |
| 08.10.2024 | 21,25 | 21,46 | 20,96 | 21,05 | -1,41% | 1.392.087,00 |
| 07.10.2024 | 22,04 | 22,17 | 21,17 | 21,35 | -3,66% | 1.954.937,00 |
| 04.10.2024 | 21,99 | 22,21 | 21,62 | 22,16 | 1,65% | 1.129.354,00 |
| 03.10.2024 | 22,00 | 22,26 | 21,77 | 21,80 | -2,50% | 977.361,00 |
| 02.10.2024 | 22,08 | 22,53 | 22,04 | 22,36 | 1,04% | 1.076.736,00 |
| 01.10.2024 | 22,85 | 22,89 | 21,70 | 22,13 | -3,53% | 1.859.455,00 |
| 30.09.2024 | 22,78 | 23,20 | 22,58 | 22,94 | 0,26% | 1.036.557,00 |
| 27.09.2024 | 23,01 | 23,29 | 22,67 | 22,88 | 0,70% | 859.178,00 |
| 26.09.2024 | 22,70 | 22,96 | 22,21 | 22,72 | 1,88% | 1.328.583,00 |
| 25.09.2024 | 22,58 | 22,80 | 22,05 | 22,30 | -1,20% | 2.018.203,00 |
| 24.09.2024 | 23,60 | 23,79 | 22,40 | 22,57 | -3,92% | 3.217.392,00 |
| 23.09.2024 | 25,23 | 25,31 | 23,48 | 23,49 | -6,38% | 2.466.255,00 |
| 20.09.2024 | 25,39 | 25,39 | 24,62 | 25,09 | -1,18% | 2.698.532,00 |
| 19.09.2024 | 25,46 | 26,19 | 25,24 | 25,39 | 1,24% | 1.995.233,00 |
| 18.09.2024 | 24,79 | 25,83 | 24,65 | 25,08 | -0,04% | 2.599.105,00 |
| 17.09.2024 | 25,43 | 25,90 | 24,47 | 25,09 | -1,14% | 2.603.143,00 |
| 16.09.2024 | 23,08 | 25,90 | 23,07 | 25,38 | -5,26% | 5.849.039,00 |
| 13.09.2024 | 25,85 | 27,13 | 25,48 | 26,79 | 4,73% | 3.800.690,00 |
| 12.09.2024 | 24,88 | 25,80 | 24,55 | 25,58 | 2,85% | 2.443.132,00 |
| 11.09.2024 | 25,69 | 25,80 | 24,80 | 24,87 | -3,64% | 2.658.514,00 |
| 10.09.2024 | 23,93 | 25,87 | 23,71 | 25,81 | 8,58% | 1.904.735,00 |
| 09.09.2024 | 23,89 | 24,28 | 23,49 | 23,77 | 0,17% | 1.906.640,00 |
| 06.09.2024 | 24,44 | 24,44 | 23,48 | 23,73 | -2,55% | 2.646.036,00 |
| 05.09.2024 | 24,43 | 24,58 | 23,94 | 24,35 | 0,00% | 1.786.831,00 |
| 04.09.2024 | 24,57 | 25,31 | 24,26 | 24,35 | -0,90% | 2.142.339,00 |
| 03.09.2024 | 25,35 | 25,65 | 24,50 | 24,57 | -3,95% | 1.813.941,00 |
| 30.08.2024 | 26,15 | 26,32 | 25,27 | 25,58 | -1,35% | 2.499.014,00 |
| 29.08.2024 | 26,36 | 26,85 | 25,74 | 25,93 | -1,03% | 3.325.040,00 |
| 28.08.2024 | 26,10 | 26,65 | 25,51 | 26,20 | 0,19% | 3.292.344,00 |
| 27.08.2024 | 26,51 | 26,85 | 25,76 | 26,15 | -2,21% | 2.594.029,00 |
| 26.08.2024 | 27,38 | 27,48 | 25,43 | 26,74 | -7,86% | 4.317.249,00 |
| 23.08.2024 | 28,11 | 29,26 | 27,94 | 29,02 | 4,09% | 1.425.227,00 |
| 22.08.2024 | 28,28 | 28,41 | 27,75 | 27,88 | -1,34% | 1.318.430,00 |
| 21.08.2024 | 28,00 | 28,36 | 27,44 | 28,26 | 2,10% | 1.366.571,00 |
| 20.08.2024 | 28,47 | 28,47 | 27,27 | 27,68 | -2,47% | 1.711.595,00 |
| 19.08.2024 | 27,94 | 28,42 | 27,72 | 28,38 | 1,54% | 1.599.144,00 |
| 16.08.2024 | 28,20 | 28,69 | 27,70 | 27,95 | -2,07% | 3.085.052,00 |
| 15.08.2024 | 29,67 | 30,02 | 28,33 | 28,54 | -1,76% | 3.247.886,00 |
| 14.08.2024 | 29,75 | 30,14 | 28,79 | 29,05 | -2,32% | 1.510.455,00 |
| 13.08.2024 | 30,78 | 31,68 | 29,42 | 29,74 | -2,40% | 2.440.164,00 |
| 12.08.2024 | 29,49 | 30,53 | 29,00 | 30,47 | 5,07% | 2.402.249,00 |
| 09.08.2024 | 30,20 | 30,35 | 28,90 | 29,00 | -4,20% | 2.551.056,00 |
| 08.08.2024 | 32,06 | 33,28 | 29,80 | 30,27 | -10,87% | 4.668.106,00 |
| 07.08.2024 | 32,70 | 34,31 | 32,37 | 33,96 | 5,53% | 4.356.626,00 |
| 06.08.2024 | 31,07 | 32,39 | 30,08 | 32,18 | 5,34% | 1.509.367,00 |
| 05.08.2024 | 28,34 | 31,18 | 28,21 | 30,55 | -3,78% | 2.659.738,00 |
| 02.08.2024 | 31,94 | 31,94 | 30,34 | 31,75 | -4,83% | 3.333.374,00 |
| 01.08.2024 | 35,78 | 36,10 | 32,32 | 33,36 | -5,09% | 3.741.899,00 |
| 31.07.2024 | 36,56 | 36,56 | 34,66 | 35,15 | -3,14% | 4.377.034,00 |
| 30.07.2024 | 35,82 | 37,04 | 35,28 | 36,29 | 2,86% | 3.735.307,00 |