41,025€
-9,44%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 34,27 | 34,27 | 34,17 | 34,17 | -1,50% | 48,00 |
| 09.12.2024 | 34,69 | 34,69 | 34,69 | 34,69 | -1,50% | 49,00 |
| 06.12.2024 | 35,17 | 35,22 | 35,17 | 35,22 | -0,31% | 46,00 |
| 05.12.2024 | 36,36 | 36,36 | 35,33 | 35,33 | -2,08% | 20,00 |
| 04.12.2024 | 34,06 | 36,08 | 34,06 | 36,08 | 6,24% | 945,00 |
| 03.12.2024 | 33,90 | 33,96 | 33,57 | 33,96 | 0,24% | 348,00 |
| 02.12.2024 | 33,90 | 34,20 | 33,88 | 33,88 | -0,26% | 352,00 |
| 29.11.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 1,83% | 111,00 |
| 28.11.2024 | 33,33 | 33,36 | 33,28 | 33,36 | 2,74% | - |
| 27.11.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,84% | 30,00 |
| 26.11.2024 | 33,80 | 33,80 | 32,20 | 32,20 | -4,73% | 52,00 |
| 25.11.2024 | 32,78 | 33,80 | 32,78 | 33,80 | 7,80% | 812,00 |
| 22.11.2024 | 29,62 | 32,11 | 29,56 | 31,36 | 8,08% | - |
| 21.11.2024 | 29,37 | 29,37 | 29,01 | 29,01 | -0,39% | 366,00 |
| 20.11.2024 | 29,06 | 29,17 | 28,64 | 29,13 | 0,73% | - |
| 19.11.2024 | 27,36 | 29,01 | 26,84 | 28,92 | 5,49% | - |
| 18.11.2024 | 27,69 | 27,69 | 27,41 | 27,41 | -4,09% | 51,00 |
| 15.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -1,45% | 2,00 |
| 14.11.2024 | 30,25 | 30,46 | 29,00 | 29,00 | -3,81% | 409,00 |
| 13.11.2024 | 28,68 | 30,15 | 28,68 | 30,15 | 7,91% | 150,00 |
| 12.11.2024 | 27,74 | 27,94 | 27,74 | 27,94 | 2,01% | 131,00 |
| 11.11.2024 | 27,50 | 27,50 | 27,39 | 27,39 | 0,37% | 160,00 |
| 08.11.2024 | 26,45 | 27,29 | 26,45 | 27,29 | 2,86% | 72,00 |
| 07.11.2024 | 26,64 | 27,56 | 26,53 | 26,53 | 12,94% | 173,00 |
| 06.11.2024 | 23,23 | 23,49 | 23,23 | 23,49 | 9,92% | 115,00 |
| 05.11.2024 | 21,75 | 21,81 | 21,34 | 21,37 | -1,66% | 335,00 |
| 04.11.2024 | 21,11 | 22,31 | 20,76 | 21,73 | 8,60% | - |
| 01.11.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -1,33% | 15,00 |
| 31.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -3,43% | 15,00 |
| 30.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 4,22% | 900,00 |
| 29.10.2024 | 20,52 | 20,76 | 20,03 | 20,15 | -1,64% | - |
| 28.10.2024 | 19,11 | 20,68 | 19,04 | 20,49 | 7,69% | - |
| 25.10.2024 | 18,64 | 19,08 | 18,61 | 19,02 | -0,54% | - |
| 24.10.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 1,46% | 550,00 |
| 23.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,21% | 300,00 |
| 22.10.2024 | 19,24 | 19,28 | 18,69 | 18,89 | -2,90% | - |
| 21.10.2024 | 19,60 | 19,60 | 19,46 | 19,46 | -1,21% | 90,00 |
| 18.10.2024 | 19,08 | 19,79 | 18,81 | 19,69 | 3,29% | - |
| 17.10.2024 | 19,89 | 20,06 | 18,65 | 19,07 | -3,12% | - |
| 16.10.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,13% | 1,00 |
| 15.10.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 2,79% | 8,00 |
| 14.10.2024 | 19,50 | 19,50 | 19,17 | 19,17 | -2,21% | 275,00 |
| 11.10.2024 | 18,85 | 19,64 | 18,77 | 19,60 | 3,69% | - |
| 10.10.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,84% | 6,00 |
| 09.10.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,60% | 120,00 |
| 08.10.2024 | 19,44 | 19,56 | 19,13 | 19,18 | -5,19% | - |
| 07.10.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 0,25% | 35,00 |
| 04.10.2024 | 19,80 | 20,22 | 19,71 | 20,18 | 1,98% | - |
| 03.10.2024 | 20,25 | 20,25 | 19,77 | 19,79 | -1,46% | - |
| 02.10.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -2,85% | 100,00 |
| 01.10.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,98% | 200,00 |
| 30.09.2024 | 20,56 | 20,56 | 20,47 | 20,47 | -1,06% | 680,00 |