54,190€
0,17%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 53,03 | 54,69 | 50,00 | 54,69 | 1,09% | 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 |
| 04.09.2025 | 56,12 | 56,12 | 49,00 | 52,04 | -8,51% | 1.152,00 |
| 03.09.2025 | 56,76 | 56,88 | 56,76 | 56,88 | -0,42% | 160,00 |
| 02.09.2025 | 57,56 | 57,56 | 56,38 | 57,12 | -1,21% | 498,00 |
| 01.09.2025 | 57,84 | 57,84 | 57,80 | 57,82 | 0,98% | 217,00 |
| 29.08.2025 | 55,40 | 57,26 | 54,82 | 57,26 | 5,30% | 74,00 |
| 28.08.2025 | 54,90 | 55,00 | 54,38 | 54,38 | 0,04% | 52,00 |
| 27.08.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,37% | 2,00 |
| 26.08.2025 | 54,36 | 54,36 | 54,16 | 54,16 | 2,11% | 77,00 |
| 25.08.2025 | 52,70 | 53,18 | 52,10 | 53,04 | 0,00% | 417,00 |
| 22.08.2025 | 53,16 | 53,16 | 52,62 | 53,04 | -0,38% | 247,00 |
| 21.08.2025 | 50,50 | 53,24 | 50,50 | 53,24 | 7,23% | 96,00 |
| 20.08.2025 | 50,40 | 50,40 | 49,65 | 49,65 | -2,30% | 192,00 |
| 19.08.2025 | 50,70 | 50,96 | 50,32 | 50,82 | 0,67% | 685,00 |
| 18.08.2025 | 50,12 | 50,60 | 50,12 | 50,48 | -0,04% | 182,00 |
| 15.08.2025 | 52,30 | 52,30 | 50,50 | 50,50 | -1,94% | 266,00 |
| 14.08.2025 | 49,78 | 51,50 | 49,77 | 51,50 | 3,31% | 134,00 |
| 13.08.2025 | 47,36 | 49,85 | 47,36 | 49,85 | 5,08% | 222,00 |
| 12.08.2025 | 46,95 | 47,44 | 46,95 | 47,44 | 2,31% | 230,00 |
| 11.08.2025 | 46,33 | 46,96 | 46,33 | 46,37 | 1,38% | 244,00 |
| 08.08.2025 | 43,17 | 45,80 | 43,17 | 45,74 | 9,45% | 783,00 |
| 07.08.2025 | 44,70 | 47,36 | 41,79 | 41,79 | 8,66% | 451,00 |
| 06.08.2025 | 38,80 | 38,80 | 38,46 | 38,46 | -2,09% | 57,00 |
| 05.08.2025 | 38,99 | 39,28 | 38,99 | 39,28 | 7,35% | 152,00 |
| 04.08.2025 | 35,73 | 36,59 | 35,73 | 36,59 | 2,90% | 37,00 |
| 01.08.2025 | 35,76 | 36,38 | 35,56 | 35,56 | -2,97% | 632,00 |
| 31.07.2025 | 39,52 | 39,91 | 36,23 | 36,65 | -5,03% | 733,00 |
| 30.07.2025 | 38,57 | 38,59 | 38,57 | 38,59 | 1,55% | 105,00 |
| 29.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,42% | 53,00 |
| 28.07.2025 | 37,97 | 38,16 | 37,97 | 38,16 | 0,66% | 31,00 |
| 25.07.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -1,86% | 10,00 |
| 24.07.2025 | 38,94 | 38,94 | 38,63 | 38,63 | 1,23% | 20,00 |
| 23.07.2025 | 39,50 | 39,78 | 38,16 | 38,16 | -1,93% | 341,00 |
| 22.07.2025 | 38,87 | 39,16 | 38,80 | 38,91 | -2,01% | 552,00 |
| 21.07.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -0,85% | 25,00 |
| 18.07.2025 | 40,49 | 40,76 | 40,05 | 40,05 | -1,50% | 423,00 |
| 17.07.2025 | 41,02 | 42,53 | 40,66 | 40,66 | -1,17% | 500,00 |
| 16.07.2025 | 41,07 | 41,63 | 41,07 | 41,14 | -3,38% | 157,00 |
| 15.07.2025 | 42,81 | 42,81 | 42,04 | 42,58 | -1,28% | 57,00 |
| 14.07.2025 | 43,05 | 43,13 | 43,05 | 43,13 | -0,83% | 7,00 |
| 11.07.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -2,95% | 8,00 |
| 10.07.2025 | 43,18 | 44,81 | 43,18 | 44,81 | 3,94% | 63,00 |
| 09.07.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,12% | 119,00 |
| 08.07.2025 | 42,34 | 43,06 | 42,34 | 43,06 | -0,12% | 250,00 |
| 07.07.2025 | 43,62 | 43,62 | 43,11 | 43,11 | 0,26% | 444,00 |
| 04.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 14,00 |
| 03.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,72% | 35,00 |
| 02.07.2025 | 43,31 | 43,31 | 43,11 | 43,11 | 0,28% | 295,00 |
| 01.07.2025 | 44,15 | 44,24 | 42,47 | 42,99 | -2,76% | - |
| 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 |