91,600€
-2,72%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 90,70 | 91,35 | 88,45 | 91,04 | -3,31% | 635,00 |
| 28.01.2026 | 95,00 | 95,84 | 92,98 | 94,16 | -0,88% | 454,00 |
| 27.01.2026 | 95,96 | 96,82 | 94,80 | 95,00 | -2,20% | 1.138,00 |
| 26.01.2026 | 96,42 | 97,36 | 95,80 | 97,14 | -0,57% | 1.075,00 |
| 23.01.2026 | 99,44 | 100,20 | 97,26 | 97,70 | -4,07% | 395,00 |
| 22.01.2026 | 98,72 | 101,85 | 98,72 | 101,85 | 3,32% | 457,00 |
| 21.01.2026 | 96,00 | 98,58 | 96,00 | 98,58 | 2,62% | 222,00 |
| 20.01.2026 | 94,46 | 96,06 | 94,46 | 96,06 | 0,04% | 119,00 |
| 19.01.2026 | 96,34 | 96,34 | 96,02 | 96,02 | -2,56% | 27,00 |
| 16.01.2026 | 97,08 | 98,54 | 95,36 | 98,54 | 1,94% | 198,00 |
| 15.01.2026 | 93,76 | 96,66 | 92,92 | 96,66 | 4,88% | 157,00 |
| 14.01.2026 | 90,70 | 92,16 | 90,70 | 92,16 | 0,50% | 177,00 |
| 13.01.2026 | 92,62 | 92,62 | 91,70 | 91,70 | 0,42% | 358,00 |
| 12.01.2026 | 94,24 | 97,84 | 88,90 | 91,32 | -2,81% | 888,00 |
| 09.01.2026 | 92,84 | 95,02 | 92,20 | 93,96 | 0,58% | 197,00 |
| 08.01.2026 | 94,00 | 94,10 | 93,12 | 93,42 | -0,74% | 163,00 |
| 07.01.2026 | 96,14 | 96,14 | 94,12 | 94,12 | -0,91% | 259,00 |
| 06.01.2026 | 86,40 | 94,98 | 86,40 | 94,98 | 8,85% | 133,00 |
| 05.01.2026 | 86,76 | 87,48 | 84,68 | 87,26 | -0,16% | 210,00 |
| 02.01.2026 | 86,56 | 88,04 | 86,56 | 87,40 | 1,91% | 44,00 |
| 30.12.2025 | 86,50 | 86,50 | 85,76 | 85,76 | 0,30% | 145,00 |
| 29.12.2025 | 87,98 | 87,98 | 85,50 | 85,50 | -2,31% | 242,00 |
| 23.12.2025 | 85,74 | 87,52 | 85,74 | 87,52 | 1,72% | 180,00 |
| 22.12.2025 | 85,48 | 86,04 | 84,64 | 86,04 | 2,02% | 65,00 |
| 19.12.2025 | 83,20 | 85,00 | 83,20 | 84,34 | 0,98% | 170,00 |
| 18.12.2025 | 82,54 | 83,52 | 82,52 | 83,52 | -0,05% | 32,00 |
| 17.12.2025 | 84,84 | 84,84 | 83,56 | 83,56 | 0,67% | 24,00 |
| 16.12.2025 | 86,78 | 86,78 | 82,98 | 83,00 | -6,07% | 162,00 |
| 15.12.2025 | 87,02 | 88,36 | 87,02 | 88,36 | 3,13% | 50,00 |
| 12.12.2025 | 86,98 | 86,98 | 85,68 | 85,68 | 0,23% | 19,00 |
| 11.12.2025 | 87,00 | 87,00 | 85,48 | 85,48 | -4,70% | 95,00 |
| 10.12.2025 | 89,66 | 89,70 | 89,66 | 89,70 | 1,65% | 50,00 |
| 09.12.2025 | 89,10 | 90,00 | 88,24 | 88,24 | 1,15% | 140,00 |
| 08.12.2025 | 87,88 | 88,10 | 87,24 | 87,24 | 1,02% | 31,00 |
| 05.12.2025 | 93,56 | 93,56 | 86,36 | 86,36 | -7,58% | 198,00 |
| 04.12.2025 | 91,48 | 93,44 | 90,40 | 93,44 | 2,70% | 65,00 |
| 03.12.2025 | 89,84 | 91,00 | 89,78 | 90,98 | 1,54% | 51,00 |
| 02.12.2025 | 91,20 | 91,70 | 89,56 | 89,60 | -1,06% | 434,00 |
| 01.12.2025 | 94,32 | 94,34 | 90,56 | 90,56 | -3,29% | 137,00 |
| 28.11.2025 | 93,16 | 93,64 | 92,92 | 93,64 | 0,26% | 10,00 |
| 27.11.2025 | 92,60 | 93,44 | 92,60 | 93,40 | 0,32% | 70,00 |
| 26.11.2025 | 93,68 | 93,68 | 92,58 | 93,10 | -1,98% | 61,00 |
| 25.11.2025 | 96,20 | 96,98 | 94,98 | 94,98 | -1,29% | 502,00 |
| 24.11.2025 | 91,30 | 96,22 | 91,28 | 96,22 | 2,45% | 267,00 |
| 21.11.2025 | 87,60 | 93,92 | 86,72 | 93,92 | 6,73% | 540,00 |
| 20.11.2025 | 94,88 | 95,00 | 88,00 | 88,00 | 0,32% | 213,00 |
| 19.11.2025 | 82,14 | 89,94 | 82,14 | 87,72 | 6,38% | 168,00 |
| 18.11.2025 | 81,58 | 83,30 | 81,58 | 82,46 | -1,79% | 106,00 |
| 17.11.2025 | 81,82 | 83,96 | 80,88 | 83,96 | 2,97% | 90,00 |
| 14.11.2025 | 81,08 | 81,56 | 78,90 | 81,54 | 1,39% | 106,00 |
| 13.11.2025 | 84,80 | 85,00 | 80,42 | 80,42 | -4,24% | 546,00 |
| 12.11.2025 | 84,88 | 86,38 | 82,36 | 83,98 | -0,99% | 375,00 |
| 11.11.2025 | 84,18 | 85,70 | 84,18 | 84,82 | 0,02% | 100,00 |
| 10.11.2025 | 84,52 | 87,10 | 84,50 | 84,80 | 2,09% | 279,00 |
| 07.11.2025 | 83,88 | 83,88 | 81,82 | 83,06 | 1,39% | 98,00 |
| 06.11.2025 | 82,12 | 82,92 | 80,70 | 81,92 | 1,01% | 29,00 |
| 05.11.2025 | 78,30 | 81,10 | 78,00 | 81,10 | -7,00% | 205,00 |
| 04.11.2025 | 84,90 | 87,20 | 83,00 | 87,20 | 2,59% | 2.906,00 |
| 03.11.2025 | 80,26 | 85,00 | 80,20 | 85,00 | 5,22% | 535,00 |
| 31.10.2025 | 81,08 | 81,08 | 77,16 | 80,78 | 0,72% | 240,00 |
| 30.10.2025 | 73,46 | 82,80 | 73,46 | 80,20 | 12,29% | 1.860,00 |
| 29.10.2025 | 58,82 | 71,42 | 58,32 | 71,42 | 15,31% | 868,00 |
| 28.10.2025 | 61,96 | 61,96 | 61,94 | 61,94 | 1,84% | 250,00 |
| 27.10.2025 | 62,76 | 63,10 | 60,80 | 60,82 | 0,53% | 303,00 |
| 24.10.2025 | 59,50 | 60,50 | 59,50 | 60,50 | 1,85% | 177,00 |
| 23.10.2025 | 59,10 | 59,40 | 58,76 | 59,40 | 2,56% | 453,00 |
| 22.10.2025 | 58,04 | 58,80 | 57,92 | 57,92 | -3,66% | 142,00 |
| 21.10.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 0,13% | 7,00 |
| 20.10.2025 | 56,16 | 60,04 | 56,16 | 60,04 | 7,75% | 747,00 |
| 17.10.2025 | 56,68 | 57,18 | 55,72 | 55,72 | -2,38% | 15,00 |
| 16.10.2025 | 55,48 | 57,08 | 55,48 | 57,08 | 2,22% | 25,00 |
| 15.10.2025 | 54,20 | 55,84 | 54,20 | 55,84 | 3,45% | 13,00 |
| 14.10.2025 | 49,50 | 53,98 | 49,00 | 53,98 | -0,22% | 1.294,00 |
| 13.10.2025 | 55,02 | 55,02 | 54,10 | 54,10 | -2,80% | 6,00 |
| 10.10.2025 | 56,46 | 56,50 | 55,66 | 55,66 | -1,82% | 91,00 |
| 09.10.2025 | 56,11 | 57,48 | 55,93 | 56,69 | 0,62% | - |
| 08.10.2025 | 56,00 | 56,54 | 56,00 | 56,34 | 4,45% | 318,00 |
| 07.10.2025 | 53,90 | 54,46 | 53,34 | 53,94 | -2,18% | 824,00 |
| 06.10.2025 | 53,40 | 55,28 | 53,40 | 55,14 | 2,91% | 186,00 |
| 03.10.2025 | 52,76 | 53,58 | 52,76 | 53,58 | 2,10% | 222,00 |
| 02.10.2025 | 53,06 | 53,06 | 52,02 | 52,48 | -0,94% | 33,00 |
| 01.10.2025 | 53,88 | 53,88 | 52,98 | 52,98 | 0,11% | 41,00 |
| 30.09.2025 | 52,90 | 52,92 | 52,90 | 52,92 | 1,50% | 267,00 |
| 29.09.2025 | 51,06 | 52,14 | 51,06 | 52,14 | 1,40% | 441,00 |
| 26.09.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -2,43% | 39,00 |
| 25.09.2025 | 48,95 | 54,02 | 48,95 | 52,70 | 8,50% | 429,00 |
| 24.09.2025 | 51,10 | 51,10 | 48,57 | 48,57 | -4,58% | 151,00 |
| 23.09.2025 | 51,38 | 51,38 | 50,90 | 50,90 | -1,24% | 362,00 |
| 22.09.2025 | 51,54 | 51,54 | 51,54 | 51,54 | 2,67% | 6,00 |
| 19.09.2025 | 49,96 | 50,20 | 49,96 | 50,20 | 0,76% | 118,00 |
| 18.09.2025 | 48,87 | 49,82 | 48,87 | 49,82 | 6,00% | 54,00 |
| 17.09.2025 | 46,96 | 47,00 | 46,96 | 47,00 | 3,96% | 20,00 |
| 16.09.2025 | 46,22 | 46,22 | 45,20 | 45,21 | -2,80% | 577,00 |
| 15.09.2025 | 47,09 | 47,09 | 46,51 | 46,51 | 0,37% | 109,00 |
| 12.09.2025 | 48,15 | 48,20 | 45,78 | 46,34 | -4,76% | 721,00 |
| 11.09.2025 | 48,40 | 49,47 | 48,08 | 48,66 | 0,00% | 13,00 |
| 10.09.2025 | 50,70 | 51,02 | 48,64 | 48,66 | -3,63% | 1,00 |
| 09.09.2025 | 51,15 | 51,31 | 50,12 | 50,49 | -0,53% | - |
| 08.09.2025 | 51,08 | 51,98 | 50,54 | 50,76 | -2,27% | 39,00 |
| 05.09.2025 | 52,36 | 52,36 | 51,94 | 51,94 | -0,19% | 43,00 |