32,934$
3,18%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 32,73 | 33,53 | 31,80 | 33,02 | 3,41% | 1.070.109,00 |
| 25.07.2024 | 31,79 | 33,25 | 31,79 | 31,93 | 0,47% | 767.690,00 |
| 24.07.2024 | 32,60 | 33,45 | 31,68 | 31,78 | -2,75% | 921.855,00 |
| 23.07.2024 | 32,03 | 33,41 | 31,95 | 32,68 | 2,13% | 966.108,00 |
| 22.07.2024 | 30,80 | 32,18 | 30,70 | 32,00 | 4,07% | 775.582,00 |
| 19.07.2024 | 31,39 | 31,73 | 30,56 | 30,75 | -1,28% | 957.244,00 |
| 18.07.2024 | 33,20 | 33,58 | 30,89 | 31,15 | -4,30% | 1.314.939,00 |
| 17.07.2024 | 33,02 | 33,81 | 31,97 | 32,55 | -3,78% | 1.399.688,00 |
| 16.07.2024 | 31,99 | 34,08 | 31,68 | 33,83 | 7,19% | 1.755.451,00 |
| 15.07.2024 | 31,30 | 31,63 | 30,68 | 31,56 | 1,58% | 1.496.989,00 |
| 12.07.2024 | 30,19 | 31,23 | 30,00 | 31,07 | 3,67% | 1.627.766,00 |
| 11.07.2024 | 28,49 | 30,41 | 27,95 | 29,97 | 8,55% | 2.619.115,00 |
| 10.07.2024 | 27,86 | 28,23 | 27,02 | 27,61 | -0,14% | 832.989,00 |
| 09.07.2024 | 27,52 | 27,72 | 26,37 | 27,65 | 0,29% | 1.464.201,00 |
| 08.07.2024 | 28,50 | 28,72 | 27,48 | 27,57 | -4,10% | 1.502.954,00 |
| 05.07.2024 | 28,13 | 28,91 | 27,94 | 28,75 | 1,20% | 637.768,00 |
| 03.07.2024 | 28,82 | 28,83 | 28,09 | 28,41 | -1,59% | 736.424,00 |
| 02.07.2024 | 28,25 | 28,93 | 28,00 | 28,87 | 2,16% | 715.022,00 |
| 01.07.2024 | 28,95 | 29,43 | 27,92 | 28,26 | -2,15% | 1.118.451,00 |
| 28.06.2024 | 30,00 | 30,00 | 28,22 | 28,88 | -0,59% | 3.794.095,00 |
| 27.06.2024 | 29,40 | 30,00 | 28,86 | 29,05 | -1,16% | 764.883,00 |
| 26.06.2024 | 29,48 | 29,93 | 28,91 | 29,39 | -0,37% | 861.789,00 |
| 25.06.2024 | 29,06 | 30,00 | 28,74 | 29,50 | 1,41% | 1.044.430,00 |
| 24.06.2024 | 29,57 | 30,31 | 28,67 | 29,09 | -1,59% | 1.190.631,00 |
| 21.06.2024 | 29,55 | 30,17 | 29,47 | 29,56 | 0,00% | 2.454.496,00 |
| 20.06.2024 | 29,75 | 30,14 | 29,19 | 29,56 | -1,27% | 1.591.896,00 |
| 18.06.2024 | 30,21 | 31,00 | 29,79 | 29,94 | -1,84% | 1.708.479,00 |
| 17.06.2024 | 30,01 | 30,89 | 29,75 | 30,50 | 0,96% | 1.972.791,00 |
| 14.06.2024 | 31,25 | 31,44 | 29,55 | 30,21 | -4,16% | 1.451.644,00 |
| 13.06.2024 | 31,90 | 32,06 | 30,93 | 31,52 | -1,01% | 1.123.614,00 |
| 12.06.2024 | 31,90 | 32,30 | 30,96 | 31,84 | 4,39% | 2.587.993,00 |
| 11.06.2024 | 29,84 | 30,69 | 29,26 | 30,50 | 1,40% | 1.989.866,00 |
| 10.06.2024 | 28,38 | 30,37 | 28,05 | 30,08 | 4,92% | 1.723.214,00 |
| 07.06.2024 | 28,53 | 28,89 | 28,11 | 28,67 | -1,21% | 1.781.570,00 |
| 06.06.2024 | 30,59 | 30,79 | 28,98 | 29,02 | -6,96% | 2.100.383,00 |
| 05.06.2024 | 28,04 | 32,30 | 27,33 | 31,19 | 11,43% | 6.650.900,00 |
| 04.06.2024 | 27,87 | 28,32 | 26,74 | 27,99 | 2,12% | 2.424.600,00 |
| 03.06.2024 | 27,35 | 27,56 | 26,38 | 27,41 | 1,14% | 2.420.575,00 |
| 31.05.2024 | 27,62 | 27,89 | 26,95 | 27,10 | -1,35% | 3.615.994,00 |
| 30.05.2024 | 26,37 | 27,52 | 26,06 | 27,47 | 5,29% | 2.077.828,00 |
| 29.05.2024 | 25,80 | 26,31 | 25,34 | 26,09 | -0,31% | 2.064.970,00 |
| 28.05.2024 | 26,00 | 26,83 | 25,60 | 26,17 | 2,55% | 3.402.602,00 |
| 24.05.2024 | 26,22 | 26,36 | 23,34 | 25,52 | 13,37% | 6.013.312,00 |
| 22.05.2024 | 23,54 | 23,62 | 22,40 | 22,51 | -4,50% | 3.138.455,00 |
| 21.05.2024 | 24,72 | 25,09 | 23,53 | 23,57 | -4,84% | 2.527.243,00 |
| 20.05.2024 | 25,50 | 25,57 | 24,50 | 24,77 | -2,33% | 2.881.827,00 |
| 17.05.2024 | 26,50 | 26,50 | 25,07 | 25,36 | -3,35% | 2.589.751,00 |
| 16.05.2024 | 25,74 | 27,31 | 25,16 | 26,24 | 1,90% | 3.353.603,00 |
| 15.05.2024 | 25,22 | 25,76 | 24,57 | 25,75 | 4,12% | 2.399.421,00 |
| 14.05.2024 | 24,56 | 25,85 | 24,47 | 24,73 | 3,04% | 3.996.702,00 |
| 13.05.2024 | 22,70 | 24,19 | 22,37 | 24,00 | 7,29% | 4.186.227,00 |
| 10.05.2024 | 21,43 | 22,51 | 20,53 | 22,37 | 15,07% | 5.869.005,00 |
| 09.05.2024 | 18,36 | 19,50 | 18,01 | 19,44 | 4,29% | 2.817.517,00 |
| 08.05.2024 | 18,68 | 19,10 | 18,47 | 18,64 | -1,01% | 1.623.524,00 |
| 07.05.2024 | 19,19 | 19,26 | 18,78 | 18,83 | -1,41% | 1.400.388,00 |
| 06.05.2024 | 19,10 | 19,48 | 18,96 | 19,10 | 1,17% | 1.063.705,00 |
| 03.05.2024 | 19,11 | 19,63 | 18,73 | 18,88 | 1,51% | 1.121.543,00 |
| 02.05.2024 | 18,59 | 18,68 | 17,99 | 18,60 | 1,86% | 954.662,00 |
| 01.05.2024 | 18,01 | 18,97 | 17,85 | 18,26 | 1,44% | 1.159.567,00 |
| 30.04.2024 | 17,90 | 18,33 | 17,55 | 18,00 | -1,04% | 1.168.525,00 |
| 29.04.2024 | 17,52 | 18,38 | 17,52 | 18,19 | 4,84% | 1.578.514,00 |
| 26.04.2024 | 16,98 | 17,52 | 16,77 | 17,35 | 1,11% | 697.962,00 |
| 25.04.2024 | 17,71 | 17,86 | 16,95 | 17,16 | -5,19% | 1.941.289,00 |
| 24.04.2024 | 17,72 | 18,11 | 17,34 | 18,10 | 4,38% | 1.796.232,00 |
| 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 |