140,040€
0,66%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 138,82 | 140,74 | 138,82 | 139,80 | 0,49% | 79,00 |
| 11.11.2026 | 140,00 | 144,90 | 138,82 | 139,12 | -0,39% | 331,00 |
| 10.11.2026 | 141,28 | 141,28 | 139,66 | 139,66 | -1,43% | 186,00 |
| 09.11.2026 | 136,26 | 142,30 | 135,10 | 141,68 | 8,80% | 273,00 |
| 06.11.2026 | 125,72 | 130,22 | 123,12 | 130,22 | -3,88% | 292,00 |
| 05.11.2026 | 151,68 | 151,68 | 135,48 | 135,48 | -9,01% | 256,00 |
| 04.11.2026 | 159,12 | 159,12 | 148,90 | 148,90 | -4,15% | 317,00 |
| 03.11.2026 | 151,14 | 155,34 | 150,78 | 155,34 | 3,11% | 200,00 |
| 02.11.2026 | 160,70 | 161,16 | 150,12 | 150,66 | -4,05% | 235,00 |
| 30.10.2026 | 166,90 | 166,90 | 157,02 | 157,02 | -4,88% | 107,00 |
| 29.10.2026 | 165,94 | 166,46 | 163,60 | 165,08 | -0,28% | 84,00 |
| 28.10.2026 | 165,74 | 166,60 | 165,54 | 165,54 | 3,60% | 25,00 |
| 27.10.2026 | 158,02 | 159,78 | 158,02 | 159,78 | 3,74% | 11,00 |
| 26.10.2026 | 150,60 | 155,52 | 150,60 | 154,02 | 1,40% | 59,00 |
| 23.10.2026 | 145,70 | 151,92 | 144,50 | 151,90 | 6,57% | 120,00 |
| 22.10.2026 | 146,66 | 146,66 | 142,36 | 142,54 | -5,04% | 27,00 |
| 21.10.2026 | 145,54 | 150,10 | 145,54 | 150,10 | 3,65% | 18,00 |
| 20.10.2026 | 139,96 | 144,82 | 139,96 | 144,82 | 1,56% | 47,00 |
| 19.10.2026 | 141,24 | 142,60 | 138,08 | 142,60 | 0,73% | 474,00 |
| 16.10.2026 | 147,00 | 148,02 | 140,88 | 141,56 | -3,36% | 131,00 |
| 15.10.2026 | 144,50 | 148,44 | 144,44 | 146,48 | 0,47% | 109,00 |
| 14.10.2026 | 145,00 | 145,80 | 145,00 | 145,80 | 0,07% | 54,00 |
| 13.10.2026 | 145,38 | 146,82 | 143,14 | 145,70 | 1,08% | 216,00 |
| 12.10.2026 | 149,72 | 151,38 | 142,52 | 144,14 | -2,49% | 748,00 |
| 09.10.2026 | 148,40 | 148,48 | 146,94 | 147,82 | 1,26% | 91,00 |
| 08.10.2026 | 149,00 | 150,74 | 143,92 | 145,98 | -3,23% | 376,00 |
| 07.10.2026 | 150,52 | 152,58 | 148,02 | 150,86 | -0,24% | 2.171,00 |
| 06.10.2026 | 167,76 | 169,00 | 151,22 | 151,22 | -9,39% | 1.239,00 |
| 05.10.2026 | 159,44 | 166,96 | 157,94 | 166,90 | 6,33% | 449,00 |
| 02.10.2026 | 156,82 | 158,48 | 154,50 | 156,96 | 0,14% | 1.784,00 |
| 01.10.2026 | 158,72 | 159,86 | 156,00 | 156,74 | -0,55% | 270,00 |
| 30.09.2026 | 157,76 | 159,00 | 155,96 | 157,60 | 0,88% | 2.183,00 |
| 29.09.2026 | 155,08 | 157,32 | 155,00 | 156,22 | -0,03% | 424,00 |
| 28.09.2026 | 154,52 | 158,32 | 154,50 | 156,26 | 0,89% | 990,00 |
| 25.09.2026 | 156,02 | 157,04 | 154,52 | 154,88 | -0,82% | 950,00 |
| 24.09.2026 | 155,38 | 159,78 | 154,90 | 156,16 | 1,39% | 818,00 |
| 23.09.2026 | 155,96 | 156,24 | 154,02 | 154,02 | 0,64% | 521,00 |
| 22.09.2026 | 152,34 | 153,04 | 152,34 | 153,04 | 1,03% | 36,00 |
| 21.09.2026 | 156,10 | 158,00 | 151,48 | 151,48 | -3,44% | 336,00 |
| 18.09.2026 | 159,98 | 161,00 | 154,76 | 156,88 | -1,02% | 493,00 |
| 17.09.2026 | 152,70 | 158,50 | 152,70 | 158,50 | 3,80% | 278,00 |
| 16.09.2026 | 151,66 | 154,38 | 151,48 | 152,70 | -1,47% | 166,00 |
| 15.09.2026 | 145,60 | 154,98 | 144,42 | 154,98 | 8,93% | 108,00 |
| 14.09.2026 | 136,66 | 142,28 | 136,66 | 142,28 | 4,20% | 28,00 |
| 11.09.2026 | 136,54 | 136,54 | 136,54 | 136,54 | -1,44% | 7,00 |
| 10.09.2026 | 140,64 | 140,64 | 138,54 | 138,54 | 0,80% | 8,00 |
| 09.09.2026 | 137,64 | 137,64 | 137,44 | 137,44 | -1,16% | 53,00 |
| 08.09.2026 | 143,44 | 143,44 | 137,68 | 139,06 | -4,10% | 581,00 |
| 07.09.2026 | 140,84 | 145,00 | 140,40 | 145,00 | 8,08% | 45,00 |
| 04.09.2026 | 137,72 | 137,72 | 134,16 | 134,16 | -2,14% | 68,00 |
| 03.09.2026 | 139,94 | 139,94 | 137,10 | 137,10 | 0,79% | 44,00 |
| 02.09.2026 | 141,02 | 142,36 | 136,02 | 136,02 | -4,32% | 80,00 |
| 01.09.2026 | 135,74 | 142,16 | 135,74 | 142,16 | 3,83% | 80,00 |
| 31.08.2026 | 139,72 | 139,72 | 134,96 | 136,92 | -1,14% | 121,00 |
| 28.08.2026 | 143,64 | 143,64 | 138,50 | 138,50 | -4,94% | 75,00 |
| 27.08.2026 | 146,87 | 148,51 | 145,32 | 145,70 | 0,40% | - |
| 26.08.2026 | 140,76 | 145,12 | 140,76 | 145,12 | 2,01% | 65,00 |
| 25.08.2026 | 141,16 | 142,26 | 141,16 | 142,26 | -0,46% | 11,00 |
| 24.08.2026 | 147,74 | 147,74 | 141,50 | 142,92 | -1,79% | 173,00 |
| 21.08.2026 | 144,20 | 146,32 | 144,00 | 145,52 | -0,03% | 129,00 |
| 20.08.2026 | 140,64 | 145,56 | 140,64 | 145,56 | 5,48% | 61,00 |
| 19.08.2026 | 138,46 | 139,00 | 138,00 | 138,00 | -0,46% | 90,00 |
| 18.08.2026 | 140,16 | 141,32 | 137,84 | 138,64 | -0,33% | 363,00 |
| 17.08.2026 | 134,94 | 139,10 | 134,94 | 139,10 | 2,35% | 146,00 |
| 14.08.2026 | 138,72 | 138,72 | 135,24 | 135,91 | -2,17% | - |
| 13.08.2026 | 144,02 | 144,02 | 138,92 | 138,92 | -2,16% | 210,00 |
| 12.08.2026 | 143,82 | 144,54 | 141,98 | 141,98 | -1,44% | 74,00 |
| 11.08.2026 | 144,16 | 144,16 | 144,06 | 144,06 | -1,46% | 13,00 |
| 10.08.2026 | 146,64 | 147,00 | 145,04 | 146,20 | 6,42% | 153,00 |
| 07.08.2026 | 137,38 | 137,38 | 137,38 | 137,38 | -0,03% | 7,00 |
| 06.08.2026 | 137,54 | 137,54 | 137,42 | 137,42 | -2,53% | 101,00 |
| 05.08.2026 | 138,20 | 140,98 | 138,20 | 140,98 | 0,60% | 103,00 |
| 04.08.2026 | 140,14 | 140,14 | 140,14 | 140,14 | -1,48% | 10,00 |
| 03.08.2026 | 141,90 | 142,24 | 140,20 | 142,24 | 1,60% | 167,00 |
| 31.07.2026 | 136,02 | 152,90 | 136,02 | 140,00 | 6,92% | 173,00 |
| 30.07.2026 | 125,26 | 130,94 | 125,26 | 130,94 | 4,17% | 39,00 |
| 29.07.2026 | 125,68 | 125,70 | 125,68 | 125,70 | -0,63% | 391,00 |
| 28.07.2026 | 127,34 | 128,70 | 124,16 | 126,50 | -0,60% | 125,00 |
| 27.07.2026 | 131,02 | 132,26 | 126,82 | 127,26 | -1,99% | 143,00 |
| 24.07.2026 | 132,03 | 133,12 | 127,88 | 129,84 | -1,10% | - |
| 23.07.2026 | 132,44 | 132,44 | 131,28 | 131,28 | -0,44% | 14,00 |
| 22.07.2026 | 133,76 | 133,76 | 131,86 | 131,86 | 3,66% | 145,00 |
| 21.07.2026 | 126,92 | 127,20 | 126,92 | 127,20 | -2,03% | 107,00 |
| 20.07.2026 | 136,82 | 137,52 | 129,52 | 129,84 | -2,71% | 1.106,00 |
| 17.07.2026 | 133,94 | 134,16 | 132,80 | 133,46 | -1,29% | 128,00 |
| 16.07.2026 | 141,12 | 141,12 | 135,20 | 135,20 | -5,03% | 269,00 |
| 15.07.2026 | 139,48 | 143,30 | 139,48 | 142,36 | 0,59% | 185,00 |
| 14.07.2026 | 138,42 | 141,52 | 138,42 | 141,52 | 1,49% | 102,00 |
| 13.07.2026 | 140,74 | 140,74 | 138,70 | 139,44 | 0,58% | 58,00 |
| 10.07.2026 | 144,62 | 144,62 | 138,64 | 138,64 | -4,54% | 176,00 |
| 09.07.2026 | 135,98 | 145,72 | 135,48 | 145,24 | 6,37% | 301,00 |
| 08.07.2026 | 141,78 | 142,82 | 136,54 | 136,54 | -5,04% | 174,00 |
| 07.07.2026 | 144,86 | 147,72 | 143,78 | 143,78 | -2,23% | 177,00 |
| 06.07.2026 | 146,28 | 150,98 | 145,88 | 147,06 | -0,26% | 535,00 |
| 03.07.2026 | 146,28 | 147,74 | 145,98 | 147,44 | 0,14% | 91,00 |
| 02.07.2026 | 150,74 | 150,74 | 146,50 | 147,24 | -0,46% | 301,00 |
| 01.07.2026 | 136,22 | 148,80 | 136,22 | 147,92 | 12,95% | 627,00 |
| 30.06.2026 | 134,26 | 135,64 | 130,96 | 130,96 | -0,79% | 301,00 |
| 29.06.2026 | 130,16 | 132,86 | 129,84 | 132,00 | 1,74% | 203,00 |
| 26.06.2026 | 125,42 | 132,42 | 125,42 | 129,74 | 3,44% | 820,00 |