58,787$
-2,61%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 60,36 | 60,67 | 58,59 | 58,88 | -2,45% | 3.196.547,00 |
| 14.08.2025 | 57,86 | 60,68 | 57,83 | 60,36 | 3,06% | 3.564.640,00 |
| 13.08.2025 | 55,40 | 58,62 | 55,14 | 58,57 | 6,30% | 3.050.192,00 |
| 12.08.2025 | 55,16 | 55,69 | 54,32 | 55,10 | 0,53% | 1.903.198,00 |
| 11.08.2025 | 54,61 | 55,10 | 53,29 | 54,81 | 1,07% | 2.091.359,00 |
| 08.08.2025 | 51,84 | 54,62 | 51,44 | 54,23 | 7,62% | 4.809.928,00 |
| 07.08.2025 | 52,03 | 53,68 | 48,25 | 50,39 | 13,01% | 8.584.685,00 |
| 06.08.2025 | 46,11 | 46,37 | 43,66 | 44,59 | -3,42% | 3.142.918,00 |
| 05.08.2025 | 44,08 | 46,20 | 43,96 | 46,17 | 4,48% | 2.170.180,00 |
| 04.08.2025 | 41,93 | 44,84 | 41,19 | 44,19 | 6,69% | 2.888.070,00 |
| 01.08.2025 | 40,75 | 42,22 | 40,36 | 41,42 | 1,07% | 3.158.645,00 |
| 31.07.2025 | 44,86 | 46,25 | 40,53 | 40,98 | -9,32% | 9.118.015,00 |
| 30.07.2025 | 43,56 | 45,60 | 43,56 | 45,19 | 4,35% | 4.248.589,00 |
| 29.07.2025 | 44,38 | 44,48 | 43,25 | 43,31 | -2,18% | 1.785.753,00 |
| 28.07.2025 | 44,62 | 44,90 | 43,84 | 44,27 | -0,34% | 1.775.790,00 |
| 25.07.2025 | 45,56 | 45,56 | 44,31 | 44,42 | -2,35% | 1.439.246,00 |
| 24.07.2025 | 45,39 | 45,92 | 44,92 | 45,49 | 0,09% | 1.326.716,00 |
| 23.07.2025 | 46,50 | 46,62 | 44,61 | 45,45 | -1,73% | 2.365.489,00 |
| 22.07.2025 | 45,31 | 46,43 | 45,07 | 46,25 | 1,34% | 2.082.462,00 |
| 21.07.2025 | 46,79 | 47,00 | 45,52 | 45,64 | -1,76% | 1.580.133,00 |
| 18.07.2025 | 47,41 | 47,97 | 46,05 | 46,46 | -1,73% | 1.769.860,00 |
| 17.07.2025 | 48,20 | 49,30 | 47,14 | 47,28 | -1,11% | 2.864.513,00 |
| 16.07.2025 | 48,39 | 48,99 | 47,30 | 47,81 | -0,58% | 1.517.522,00 |
| 15.07.2025 | 49,71 | 49,82 | 47,90 | 48,09 | -3,38% | 1.847.770,00 |
| 14.07.2025 | 50,63 | 51,05 | 49,39 | 49,77 | -0,96% | 1.448.034,00 |
| 11.07.2025 | 50,74 | 51,50 | 49,49 | 50,25 | -2,03% | 1.207.800,00 |
| 10.07.2025 | 50,99 | 52,46 | 50,83 | 51,29 | 0,49% | 1.773.262,00 |
| 09.07.2025 | 51,84 | 52,00 | 50,15 | 51,04 | 0,43% | 1.713.775,00 |
| 08.07.2025 | 49,61 | 51,41 | 48,90 | 50,82 | 2,58% | 2.366.943,00 |
| 07.07.2025 | 50,08 | 50,50 | 49,00 | 49,54 | -1,90% | 2.503.794,00 |
| 03.07.2025 | 50,29 | 50,91 | 49,25 | 50,50 | 0,64% | 956.932,00 |
| 02.07.2025 | 50,75 | 51,47 | 49,50 | 50,18 | -1,08% | 1.967.679,00 |
| 01.07.2025 | 51,72 | 51,96 | 50,06 | 50,73 | -2,54% | 1.841.795,00 |
| 30.06.2025 | 51,17 | 52,45 | 51,16 | 52,05 | 2,34% | 1.757.213,00 |
| 27.06.2025 | 50,13 | 53,42 | 49,57 | 50,86 | 1,66% | 3.366.067,00 |
| 26.06.2025 | 50,25 | 50,33 | 48,07 | 50,03 | 0,26% | 1.941.474,00 |
| 25.06.2025 | 50,20 | 50,55 | 48,70 | 49,90 | -0,18% | 1.667.611,00 |
| 24.06.2025 | 49,92 | 51,15 | 49,44 | 49,99 | 2,97% | 1.650.093,00 |
| 23.06.2025 | 48,51 | 49,77 | 47,45 | 48,55 | -1,20% | 2.432.621,00 |
| 20.06.2025 | 50,65 | 50,98 | 48,75 | 49,14 | -2,83% | 2.196.550,00 |
| 18.06.2025 | 49,47 | 51,71 | 48,64 | 50,57 | 2,10% | 2.919.847,00 |
| 17.06.2025 | 48,73 | 50,08 | 48,00 | 49,53 | 0,47% | 2.536.601,00 |
| 16.06.2025 | 49,76 | 49,86 | 48,16 | 49,30 | 0,02% | 1.688.984,00 |
| 13.06.2025 | 47,22 | 50,39 | 46,85 | 49,29 | 0,55% | 1.950.970,00 |
| 12.06.2025 | 48,84 | 49,19 | 48,12 | 49,02 | -0,02% | 1.256.637,00 |
| 11.06.2025 | 50,17 | 50,18 | 48,14 | 49,03 | -2,12% | 1.841.604,00 |
| 10.06.2025 | 49,53 | 50,53 | 48,56 | 50,09 | 1,13% | 1.752.193,00 |
| 09.06.2025 | 48,44 | 50,54 | 47,16 | 49,53 | 3,06% | 2.949.303,00 |
| 06.06.2025 | 48,99 | 50,25 | 47,43 | 48,06 | -0,74% | 2.067.285,00 |
| 05.06.2025 | 47,84 | 50,03 | 46,40 | 48,42 | 1,38% | 3.533.458,00 |
| 04.06.2025 | 45,57 | 48,05 | 45,44 | 47,76 | 4,30% | 2.691.318,00 |
| 03.06.2025 | 42,32 | 46,75 | 42,29 | 45,79 | 8,76% | 4.040.189,00 |
| 02.06.2025 | 41,66 | 42,52 | 39,70 | 42,10 | 3,64% | 2.855.981,00 |
| 30.05.2025 | 38,31 | 41,15 | 38,07 | 40,62 | 5,37% | 2.503.210,00 |
| 29.05.2025 | 38,64 | 38,88 | 38,03 | 38,55 | 0,94% | 966.596,00 |
| 28.05.2025 | 39,19 | 39,34 | 37,73 | 38,19 | -2,50% | 1.651.643,00 |
| 27.05.2025 | 38,89 | 39,63 | 38,46 | 39,17 | 3,08% | 1.828.044,00 |
| 23.05.2025 | 36,58 | 38,20 | 36,36 | 38,00 | 2,56% | 1.373.099,00 |
| 22.05.2025 | 36,71 | 37,70 | 36,71 | 37,05 | -0,11% | 1.483.112,00 |
| 21.05.2025 | 39,24 | 39,78 | 37,01 | 37,09 | -7,21% | 2.184.333,00 |
| 20.05.2025 | 40,24 | 40,34 | 39,40 | 39,97 | -0,67% | 1.484.869,00 |
| 19.05.2025 | 40,04 | 40,64 | 39,90 | 40,24 | -1,06% | 1.236.378,00 |
| 16.05.2025 | 40,66 | 41,06 | 40,13 | 40,67 | 0,52% | 1.632.207,00 |
| 15.05.2025 | 40,65 | 40,65 | 39,28 | 40,46 | -0,64% | 1.543.823,00 |
| 14.05.2025 | 41,41 | 42,32 | 40,40 | 40,72 | -1,55% | 1.390.779,00 |
| 13.05.2025 | 41,74 | 42,40 | 40,57 | 41,36 | -0,72% | 1.492.934,00 |
| 12.05.2025 | 42,47 | 43,46 | 41,05 | 41,66 | -0,14% | 2.232.804,00 |
| 09.05.2025 | 42,03 | 43,12 | 41,10 | 41,72 | 0,10% | 2.781.933,00 |
| 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 |