37,080€
0,82%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,30 | 37,30 | 37,07 | 37,07 | 0,79% | 159,00 |
| 08.05.2025 | 35,46 | 36,78 | 35,46 | 36,78 | 6,55% | 2,00 |
| 07.05.2025 | 37,47 | 37,51 | 34,52 | 34,52 | -7,08% | 188,00 |
| 06.05.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -6,56% | 80,00 |
| 05.05.2025 | 40,86 | 40,86 | 38,45 | 39,76 | -5,67% | 2.246,00 |
| 02.05.2025 | 43,64 | 43,64 | 40,39 | 42,15 | -2,16% | 134,00 |
| 30.04.2025 | 43,78 | 43,84 | 43,05 | 43,08 | -0,92% | 1.040,00 |
| 29.04.2025 | 43,87 | 43,87 | 43,48 | 43,48 | 3,94% | 2.010,00 |
| 28.04.2025 | 42,78 | 42,80 | 41,83 | 41,83 | -1,50% | 112,00 |
| 25.04.2025 | 41,99 | 42,47 | 40,95 | 42,47 | 3,22% | - |
| 24.04.2025 | 40,27 | 41,16 | 39,63 | 41,14 | 3,92% | 2.919,00 |
| 23.04.2025 | 39,00 | 39,59 | 38,73 | 39,59 | 3,15% | 266,00 |
| 22.04.2025 | 36,86 | 39,45 | 36,86 | 38,38 | -1,59% | - |
| 17.04.2025 | 40,00 | 40,00 | 39,00 | 39,00 | 0,03% | 706,00 |
| 16.04.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -2,45% | 4,00 |
| 15.04.2025 | 39,71 | 41,36 | 39,59 | 39,97 | 1,58% | - |
| 14.04.2025 | 38,88 | 39,35 | 38,88 | 39,35 | 1,96% | 288,00 |
| 11.04.2025 | 37,18 | 38,74 | 35,74 | 38,60 | -2,17% | - |
| 10.04.2025 | 39,32 | 39,45 | 39,32 | 39,45 | -1,65% | 38,00 |
| 09.04.2025 | 35,35 | 41,25 | 34,86 | 40,11 | 3,48% | - |
| 08.04.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 8,51% | 80,00 |
| 07.04.2025 | 34,81 | 35,72 | 33,49 | 35,72 | -3,49% | 979,00 |
| 04.04.2025 | 37,66 | 38,06 | 36,69 | 37,01 | -2,14% | 462,00 |
| 03.04.2025 | 38,80 | 38,80 | 37,82 | 37,82 | -4,18% | 56,00 |
| 02.04.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,28% | 60,00 |
| 01.04.2025 | 39,32 | 39,88 | 38,36 | 39,36 | -0,20% | - |
| 31.03.2025 | 39,53 | 39,53 | 39,44 | 39,44 | -0,25% | 152,00 |
| 28.03.2025 | 42,16 | 42,16 | 39,54 | 39,54 | -5,33% | 67,00 |
| 27.03.2025 | 42,66 | 43,43 | 41,20 | 41,77 | -2,16% | - |
| 26.03.2025 | 44,02 | 44,58 | 42,32 | 42,69 | -2,81% | - |
| 25.03.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 3,51% | 229,00 |
| 24.03.2025 | 43,40 | 44,42 | 42,43 | 42,43 | -0,46% | 520,00 |
| 21.03.2025 | 41,42 | 42,85 | 39,89 | 42,63 | 3,42% | - |
| 20.03.2025 | 42,47 | 42,97 | 41,04 | 41,22 | -3,23% | - |
| 19.03.2025 | 41,56 | 42,59 | 41,56 | 42,59 | 5,89% | 160,00 |
| 18.03.2025 | 39,28 | 40,22 | 37,61 | 40,22 | 0,58% | - |
| 17.03.2025 | 39,99 | 39,99 | 39,99 | 39,99 | 1,45% | 20,00 |
| 14.03.2025 | 37,86 | 39,63 | 37,65 | 39,42 | 1,52% | - |
| 13.03.2025 | 38,83 | 38,83 | 38,83 | 38,83 | -3,55% | 291,00 |
| 12.03.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 2,44% | 50,00 |
| 11.03.2025 | 33,00 | 39,30 | 31,00 | 39,30 | 20,00% | 642,00 |
| 10.03.2025 | 35,97 | 35,97 | 32,75 | 32,75 | -10,69% | 110,00 |
| 07.03.2025 | 36,90 | 36,90 | 36,67 | 36,67 | -1,64% | 830,00 |
| 06.03.2025 | 39,03 | 39,03 | 37,28 | 37,28 | -4,95% | 147,00 |
| 05.03.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 2,78% | 4,00 |
| 04.03.2025 | 38,50 | 38,51 | 37,63 | 38,16 | -6,90% | 327,00 |
| 03.03.2025 | 40,70 | 40,99 | 40,70 | 40,99 | -0,12% | 78,00 |
| 28.02.2025 | 40,32 | 41,04 | 39,84 | 41,04 | -0,58% | 428,00 |
| 27.02.2025 | 41,51 | 41,51 | 41,28 | 41,28 | 0,88% | 68,00 |
| 26.02.2025 | 38,66 | 41,00 | 38,36 | 40,92 | 4,92% | 262,00 |
| 25.02.2025 | 40,72 | 40,72 | 39,00 | 39,00 | -4,41% | 138,00 |
| 24.02.2025 | 41,27 | 41,27 | 40,80 | 40,80 | -3,98% | 89,00 |
| 21.02.2025 | 41,86 | 42,49 | 41,86 | 42,49 | -6,20% | 60,00 |
| 20.02.2025 | 46,52 | 46,52 | 45,30 | 45,30 | -1,76% | 148,00 |
| 19.02.2025 | 46,21 | 46,40 | 46,11 | 46,11 | 2,26% | 153,00 |
| 18.02.2025 | 46,47 | 47,62 | 45,09 | 45,09 | -1,42% | 1.186,00 |
| 17.02.2025 | 45,70 | 46,15 | 45,70 | 45,74 | -2,45% | 45,00 |
| 14.02.2025 | 44,95 | 46,89 | 44,95 | 46,89 | 4,71% | 163,00 |
| 13.02.2025 | 43,73 | 44,78 | 43,73 | 44,78 | 7,52% | 106,00 |
| 12.02.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -1,88% | 136,00 |
| 11.02.2025 | 42,92 | 42,92 | 42,45 | 42,45 | 1,63% | 20,00 |
| 10.02.2025 | 43,39 | 43,51 | 41,77 | 41,77 | -3,24% | 371,00 |
| 07.02.2025 | 44,15 | 44,15 | 43,17 | 43,17 | -5,08% | 73,00 |
| 06.02.2025 | 46,08 | 46,38 | 45,48 | 45,48 | -0,48% | 808,00 |
| 05.02.2025 | 44,94 | 45,84 | 44,94 | 45,70 | -0,02% | 246,00 |
| 04.02.2025 | 46,31 | 46,92 | 45,71 | 45,71 | 4,50% | 855,00 |
| 03.02.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -3,44% | 500,00 |
| 31.01.2025 | 48,08 | 48,32 | 45,30 | 45,30 | -4,25% | 346,00 |
| 30.01.2025 | 46,15 | 48,80 | 46,15 | 47,31 | 0,98% | 186,00 |
| 29.01.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 3,24% | 70,00 |
| 28.01.2025 | 45,24 | 46,20 | 45,24 | 45,38 | 1,23% | 235,00 |
| 27.01.2025 | 44,99 | 45,04 | 44,34 | 44,83 | -1,97% | 287,00 |
| 24.01.2025 | 46,11 | 46,11 | 45,73 | 45,73 | 0,02% | 150,00 |
| 23.01.2025 | 45,30 | 45,72 | 45,30 | 45,72 | 0,77% | 260,00 |
| 22.01.2025 | 43,61 | 47,00 | 43,47 | 45,37 | 5,86% | 429,00 |
| 21.01.2025 | 35,70 | 43,71 | 35,70 | 42,86 | 21,42% | 2.819,00 |
| 20.01.2025 | 35,59 | 35,61 | 35,28 | 35,30 | -3,47% | - |
| 17.01.2025 | 36,15 | 36,57 | 36,15 | 36,57 | 0,33% | 54,00 |
| 16.01.2025 | 36,29 | 36,61 | 36,29 | 36,45 | -0,08% | 183,00 |
| 15.01.2025 | 36,55 | 36,72 | 36,17 | 36,48 | 1,02% | 96,00 |
| 14.01.2025 | 37,30 | 37,30 | 36,11 | 36,11 | -0,61% | 115,00 |
| 13.01.2025 | 35,69 | 36,50 | 35,67 | 36,33 | 2,80% | 1.563,00 |
| 10.01.2025 | 35,71 | 35,71 | 35,30 | 35,34 | -0,06% | 72,00 |
| 09.01.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -0,92% | 199,00 |
| 08.01.2025 | 35,22 | 35,69 | 34,91 | 35,69 | 6,60% | 108,00 |
| 07.01.2025 | 34,64 | 34,83 | 33,48 | 33,48 | -4,34% | 487,00 |
| 06.01.2025 | 34,65 | 35,00 | 34,65 | 35,00 | 11,11% | 138,00 |
| 03.01.2025 | 31,10 | 31,50 | 31,10 | 31,50 | 6,20% | 25,00 |
| 02.01.2025 | 29,36 | 29,66 | 29,36 | 29,66 | 3,02% | 352,00 |
| 30.12.2024 | 28,97 | 29,29 | 28,79 | 28,79 | -0,55% | 1.185,00 |
| 27.12.2024 | 29,27 | 29,27 | 28,95 | 28,95 | -2,95% | 350,00 |
| 23.12.2024 | 30,44 | 30,67 | 29,57 | 29,83 | -2,26% | - |
| 20.12.2024 | 29,70 | 30,55 | 29,70 | 30,52 | 1,94% | 847,00 |
| 19.12.2024 | 31,29 | 31,29 | 29,94 | 29,94 | -6,00% | 50,00 |
| 18.12.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -4,27% | 55,00 |
| 17.12.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -0,72% | 66,00 |
| 16.12.2024 | 33,25 | 33,51 | 33,23 | 33,51 | 1,82% | 126,00 |
| 13.12.2024 | 33,21 | 33,21 | 32,91 | 32,91 | -3,09% | 373,00 |
| 12.12.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,41% | 30,00 |
| 11.12.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,02% | 144,00 |