74,195€
3,81%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 71,05 | 73,65 | 67,75 | 73,44 | 5,59% | - |
| 29.04.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -2,40% | 2,00 |
| 28.04.2026 | 75,95 | 75,95 | 71,26 | 71,26 | -6,89% | 316,00 |
| 27.04.2026 | 76,05 | 76,53 | 76,00 | 76,53 | 1,07% | 178,00 |
| 24.04.2026 | 75,52 | 75,72 | 75,52 | 75,72 | 4,21% | 45,00 |
| 23.04.2026 | 74,61 | 74,61 | 72,66 | 72,66 | -3,09% | 8,00 |
| 22.04.2026 | 77,66 | 77,96 | 74,98 | 74,98 | -3,55% | 302,00 |
| 21.04.2026 | 77,80 | 78,10 | 77,74 | 77,74 | 0,63% | 84,00 |
| 20.04.2026 | 77,26 | 77,80 | 76,57 | 77,25 | 0,44% | 560,00 |
| 17.04.2026 | 76,91 | 76,91 | 76,91 | 76,91 | 5,79% | 2,00 |
| 16.04.2026 | 71,68 | 72,80 | 71,66 | 72,70 | -1,26% | 810,00 |
| 15.04.2026 | 73,63 | 73,63 | 73,63 | 73,63 | 1,68% | 64,00 |
| 14.04.2026 | 72,51 | 72,51 | 72,41 | 72,41 | 8,30% | 8,00 |
| 13.04.2026 | 67,10 | 67,10 | 66,22 | 66,86 | -0,90% | 58,00 |
| 10.04.2026 | 74,08 | 75,05 | 65,19 | 67,47 | -11,32% | 98,00 |
| 09.04.2026 | 79,53 | 79,55 | 75,56 | 76,09 | -4,11% | - |
| 08.04.2026 | 82,76 | 82,83 | 79,35 | 79,35 | 0,88% | 237,00 |
| 07.04.2026 | 77,30 | 78,66 | 77,08 | 78,66 | 1,13% | 390,00 |
| 02.04.2026 | 78,30 | 78,30 | 77,78 | 77,78 | -1,79% | 155,00 |
| 01.04.2026 | 80,40 | 80,98 | 79,20 | 79,20 | -1,42% | 251,00 |
| 31.03.2026 | 75,40 | 80,34 | 75,40 | 80,34 | 5,71% | 130,00 |
| 30.03.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 3,85% | 310,00 |
| 27.03.2026 | 76,58 | 76,68 | 72,49 | 73,18 | -3,69% | - |
| 26.03.2026 | 75,90 | 75,98 | 75,90 | 75,98 | 1,21% | 54,00 |
| 25.03.2026 | 72,17 | 77,08 | 72,11 | 75,07 | 4,02% | - |
| 24.03.2026 | 73,23 | 73,68 | 71,38 | 72,17 | -2,87% | - |
| 23.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -1,46% | 7,00 |
| 20.03.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,85% | 8,00 |
| 19.03.2026 | 74,72 | 76,82 | 74,72 | 76,82 | -2,31% | 2,00 |
| 18.03.2026 | 78,64 | 78,64 | 78,64 | 78,64 | 5,53% | 127,00 |
| 17.03.2026 | 74,52 | 74,52 | 74,52 | 74,52 | -1,45% | 1,00 |
| 16.03.2026 | 75,88 | 75,88 | 75,62 | 75,62 | 1,91% | 62,00 |
| 13.03.2026 | 73,98 | 74,20 | 72,42 | 74,20 | 2,71% | 205,00 |
| 12.03.2026 | 73,00 | 73,00 | 72,24 | 72,24 | -8,56% | 120,00 |
| 11.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 2,31% | 10,00 |
| 10.03.2026 | 77,22 | 77,22 | 77,22 | 77,22 | -2,05% | 10,00 |
| 09.03.2026 | 77,28 | 78,84 | 77,28 | 78,84 | 0,00% | 34,00 |
| 06.03.2026 | 80,20 | 80,20 | 78,28 | 78,84 | -1,70% | 71,00 |
| 05.03.2026 | 80,08 | 80,20 | 80,08 | 80,20 | -0,14% | 110,00 |
| 04.03.2026 | 79,97 | 80,37 | 79,88 | 80,31 | 2,57% | - |
| 03.03.2026 | 78,74 | 78,74 | 77,24 | 78,30 | -1,09% | 159,00 |
| 02.03.2026 | 79,74 | 79,74 | 78,46 | 79,16 | -0,58% | 479,00 |
| 27.02.2026 | 79,80 | 79,80 | 78,84 | 79,62 | -1,78% | 259,00 |
| 26.02.2026 | 81,06 | 81,06 | 81,06 | 81,06 | 0,17% | 2,00 |
| 25.02.2026 | 81,44 | 82,38 | 80,92 | 80,92 | -0,88% | 33,00 |
| 24.02.2026 | 80,70 | 81,64 | 80,70 | 81,64 | 0,44% | 17,00 |
| 23.02.2026 | 86,24 | 87,14 | 80,80 | 81,28 | -4,71% | 281,00 |
| 20.02.2026 | 93,94 | 94,30 | 85,30 | 85,30 | -6,26% | 575,00 |
| 19.02.2026 | 90,68 | 91,00 | 90,68 | 91,00 | -0,61% | 21,00 |
| 18.02.2026 | 90,94 | 91,56 | 90,94 | 91,56 | 1,07% | 193,00 |
| 17.02.2026 | 88,77 | 92,04 | 87,07 | 90,59 | 1,22% | - |
| 16.02.2026 | 88,08 | 89,50 | 88,08 | 89,50 | 0,22% | 96,00 |
| 13.02.2026 | 85,86 | 89,30 | 85,86 | 89,30 | -0,78% | 356,00 |
| 12.02.2026 | 91,34 | 91,34 | 90,00 | 90,00 | 5,31% | 15,00 |
| 11.02.2026 | 86,14 | 86,14 | 85,46 | 85,46 | -3,63% | 64,00 |
| 10.02.2026 | 88,39 | 90,37 | 87,71 | 88,68 | -0,05% | - |
| 09.02.2026 | 85,58 | 88,72 | 85,32 | 88,72 | 4,75% | 158,00 |
| 06.02.2026 | 82,90 | 84,70 | 82,90 | 84,70 | 1,39% | 433,00 |
| 05.02.2026 | 89,46 | 90,24 | 83,54 | 83,54 | -5,92% | 638,00 |
| 04.02.2026 | 95,34 | 95,34 | 88,06 | 88,80 | -7,71% | 409,00 |
| 03.02.2026 | 97,90 | 99,42 | 96,22 | 96,22 | -1,43% | 172,00 |
| 02.02.2026 | 94,26 | 97,70 | 94,26 | 97,62 | 3,72% | 67,00 |
| 30.01.2026 | 91,68 | 94,12 | 91,56 | 94,12 | 2,75% | 37,00 |
| 29.01.2026 | 90,44 | 91,60 | 89,68 | 91,60 | -2,72% | 948,00 |
| 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 |