31,140€
-2,23%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 31,29 | 31,29 | 31,10 | 31,20 | -2,04% | 10,00 |
| 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 |
| 27.09.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 2,43% | 100,00 |
| 26.09.2024 | 19,96 | 20,20 | 19,96 | 20,20 | 1,08% | 602,00 |
| 25.09.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -1,79% | 310,00 |
| 24.09.2024 | 21,21 | 21,21 | 20,35 | 20,35 | -5,00% | 46,00 |
| 23.09.2024 | 22,03 | 22,03 | 21,42 | 21,42 | -5,05% | 40,00 |
| 20.09.2024 | 22,25 | 22,58 | 22,25 | 22,56 | -1,10% | 1.521,00 |
| 19.09.2024 | 22,77 | 23,39 | 22,77 | 22,81 | 2,10% | 896,00 |
| 18.09.2024 | 22,46 | 22,46 | 22,32 | 22,34 | -3,42% | 859,00 |
| 17.09.2024 | 22,70 | 23,13 | 22,70 | 23,13 | 6,20% | 1.214,00 |
| 16.09.2024 | 24,22 | 24,22 | 21,49 | 21,78 | -5,63% | 103,00 |
| 13.09.2024 | 23,19 | 23,19 | 23,08 | 23,08 | -0,22% | 464,00 |
| 12.09.2024 | 22,55 | 23,13 | 22,55 | 23,13 | 2,64% | 1.200,00 |
| 11.09.2024 | 23,26 | 23,39 | 22,53 | 22,54 | -3,55% | - |
| 10.09.2024 | 21,51 | 23,43 | 21,51 | 23,37 | 8,72% | - |
| 09.09.2024 | 21,49 | 21,97 | 21,29 | 21,49 | 0,00% | - |
| 06.09.2024 | 21,75 | 21,75 | 21,49 | 21,49 | -2,80% | 2.090,00 |
| 05.09.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,45% | 10,00 |
| 04.09.2024 | 22,15 | 22,85 | 21,92 | 22,01 | -4,68% | - |
| 03.09.2024 | 23,10 | 23,10 | 23,09 | 23,09 | -0,32% | 369,00 |
| 02.09.2024 | 23,18 | 23,18 | 23,08 | 23,17 | -0,15% | - |
| 30.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,65% | 81,00 |
| 29.08.2024 | 23,56 | 23,67 | 23,56 | 23,59 | 0,25% | 144,00 |
| 28.08.2024 | 23,47 | 23,95 | 22,96 | 23,53 | 0,68% | - |
| 27.08.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -0,68% | 15,00 |
| 26.08.2024 | 24,93 | 24,93 | 22,87 | 23,53 | -6,18% | 807,00 |
| 23.08.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,83% | 17,00 |
| 22.08.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -0,35% | 59,00 |
| 21.08.2024 | 24,91 | 25,43 | 24,67 | 25,38 | 2,05% | - |
| 20.08.2024 | 25,50 | 25,72 | 24,87 | 24,87 | -2,05% | 546,00 |
| 19.08.2024 | 25,18 | 25,39 | 25,08 | 25,39 | 0,63% | 799,00 |
| 16.08.2024 | 25,90 | 25,90 | 25,23 | 25,23 | -2,51% | 150,00 |
| 15.08.2024 | 26,58 | 26,58 | 25,88 | 25,88 | -2,08% | 969,00 |
| 14.08.2024 | 26,72 | 26,72 | 26,43 | 26,43 | -5,10% | 61,00 |
| 13.08.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 2,05% | 70,00 |
| 12.08.2024 | 25,99 | 27,29 | 25,99 | 27,29 | 1,94% | 115,00 |
| 09.08.2024 | 27,61 | 28,08 | 26,66 | 26,77 | -2,94% | 765,00 |
| 08.08.2024 | 30,70 | 30,70 | 27,27 | 27,58 | -11,09% | 2.971,00 |
| 07.08.2024 | 30,61 | 31,02 | 30,61 | 31,02 | 7,82% | 120,00 |
| 06.08.2024 | 28,75 | 28,86 | 28,75 | 28,77 | 2,24% | 355,00 |
| 05.08.2024 | 28,59 | 28,59 | 24,00 | 28,14 | -0,35% | 1.553,00 |
| 02.08.2024 | 30,88 | 30,88 | 27,82 | 28,24 | -8,93% | 731,00 |