43,135€
-2,43%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 44,15 | 44,24 | 42,93 | 43,18 | -2,33% | - |
| 30.06.2025 | 43,83 | 44,21 | 43,83 | 44,21 | 1,80% | 261,00 |
| 27.06.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 1,07% | 50,00 |
| 26.06.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -2,41% | 3,00 |
| 25.06.2025 | 44,03 | 44,03 | 44,03 | 44,03 | 2,87% | 51,00 |
| 24.06.2025 | 42,33 | 42,80 | 42,33 | 42,80 | 0,82% | 188,00 |
| 23.06.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -0,14% | 2,00 |
| 20.06.2025 | 44,01 | 44,28 | 42,51 | 42,51 | -2,51% | 320,00 |
| 19.06.2025 | 44,04 | 44,04 | 43,61 | 43,61 | -1,39% | - |
| 18.06.2025 | 43,29 | 44,22 | 43,08 | 44,22 | 4,00% | 553,00 |
| 17.06.2025 | 42,00 | 42,52 | 42,00 | 42,52 | -1,21% | 11,00 |
| 16.06.2025 | 42,97 | 43,04 | 42,54 | 43,04 | -0,55% | 182,00 |
| 13.06.2025 | 42,09 | 43,28 | 41,48 | 43,28 | 2,16% | 334,00 |
| 12.06.2025 | 42,37 | 42,50 | 41,62 | 42,37 | -3,32% | - |
| 11.06.2025 | 44,00 | 44,02 | 43,82 | 43,82 | 0,09% | 697,00 |
| 10.06.2025 | 43,56 | 43,78 | 42,88 | 43,78 | 0,67% | 302,00 |
| 09.06.2025 | 42,25 | 43,49 | 42,25 | 43,49 | 1,71% | 190,00 |
| 06.06.2025 | 42,69 | 42,97 | 42,69 | 42,76 | -2,08% | 138,00 |
| 05.06.2025 | 42,16 | 43,67 | 41,78 | 43,67 | 5,33% | 1.728,00 |
| 04.06.2025 | 40,41 | 41,46 | 40,16 | 41,46 | 2,24% | 1.474,00 |
| 03.06.2025 | 36,91 | 40,83 | 36,91 | 40,55 | 10,27% | 2.311,00 |
| 02.06.2025 | 36,16 | 37,16 | 34,72 | 36,78 | 2,47% | - |
| 30.05.2025 | 34,07 | 36,23 | 33,68 | 35,89 | 5,98% | - |
| 29.05.2025 | 34,43 | 34,43 | 33,47 | 33,87 | -0,54% | - |
| 28.05.2025 | 35,05 | 35,05 | 33,74 | 34,05 | -0,15% | 1.736,00 |
| 27.05.2025 | 34,06 | 34,10 | 34,06 | 34,10 | 1,52% | 30,00 |
| 26.05.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,12% | 1,00 |
| 23.05.2025 | 32,56 | 33,55 | 32,40 | 33,55 | 1,02% | 19,00 |
| 22.05.2025 | 32,91 | 33,21 | 32,89 | 33,21 | 1,10% | 66,00 |
| 21.05.2025 | 35,34 | 35,34 | 32,85 | 32,85 | -6,06% | 33,00 |
| 20.05.2025 | 35,18 | 35,18 | 34,97 | 34,97 | -2,32% | 72,00 |
| 19.05.2025 | 35,66 | 35,80 | 35,66 | 35,80 | -2,82% | 3,00 |
| 16.05.2025 | 36,30 | 36,84 | 36,30 | 36,84 | 2,19% | 98,00 |
| 15.05.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -2,83% | 59,00 |
| 14.05.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,34% | 162,00 |
| 13.05.2025 | 37,20 | 37,77 | 36,44 | 36,98 | -1,52% | - |
| 12.05.2025 | 37,54 | 39,50 | 37,05 | 37,55 | 1,28% | - |
| 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 |