138,490€
1,01%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 121,48 | 128,44 | 120,80 | 125,42 | 1,24% | 587,00 |
| 24.06.2026 | 114,82 | 124,12 | 114,82 | 123,88 | 6,54% | 444,00 |
| 23.06.2026 | 112,02 | 118,44 | 112,00 | 116,28 | 3,01% | 289,00 |
| 22.06.2026 | 114,86 | 119,00 | 110,00 | 112,88 | -1,61% | 7.347,00 |
| 19.06.2026 | 114,96 | 115,08 | 114,57 | 114,73 | -0,58% | - |
| 18.06.2026 | 115,40 | 115,40 | 115,40 | 115,40 | 6,69% | 40,00 |
| 17.06.2026 | 108,16 | 108,16 | 108,16 | 108,16 | -0,72% | 100,00 |
| 16.06.2026 | 111,64 | 113,82 | 108,94 | 108,94 | -2,94% | 93,00 |
| 15.06.2026 | 115,06 | 115,06 | 111,08 | 112,24 | -0,50% | 65,00 |
| 12.06.2026 | 113,86 | 113,86 | 112,80 | 112,80 | -1,52% | 109,00 |
| 11.06.2026 | 112,82 | 114,54 | 111,46 | 114,54 | -0,26% | 312,00 |
| 10.06.2026 | 114,84 | 114,84 | 114,84 | 114,84 | 4,15% | 20,00 |
| 09.06.2026 | 107,86 | 110,26 | 106,50 | 110,26 | -0,52% | 466,00 |
| 08.06.2026 | 107,98 | 110,84 | 106,86 | 110,84 | 0,53% | 353,00 |
| 05.06.2026 | 110,96 | 110,96 | 109,84 | 110,26 | -1,41% | 972,00 |
| 04.06.2026 | 109,50 | 112,08 | 109,50 | 111,84 | 0,76% | 103,00 |
| 03.06.2026 | 111,10 | 112,20 | 109,60 | 111,00 | -0,09% | 34,00 |
| 02.06.2026 | 111,34 | 112,52 | 110,00 | 111,10 | 0,16% | 493,00 |
| 01.06.2026 | 112,36 | 112,36 | 110,92 | 110,92 | -0,04% | 40,00 |
| 29.05.2026 | 114,10 | 114,10 | 110,96 | 110,96 | -1,32% | 31,00 |
| 28.05.2026 | 109,44 | 112,44 | 109,44 | 112,44 | 2,74% | 72,00 |
| 27.05.2026 | 102,82 | 109,62 | 102,82 | 109,44 | 6,42% | 2.084,00 |
| 26.05.2026 | 102,82 | 102,84 | 101,82 | 102,84 | 0,29% | 40,00 |
| 25.05.2026 | 103,46 | 103,46 | 102,54 | 102,54 | 0,39% | 29,00 |
| 22.05.2026 | 101,44 | 103,60 | 101,00 | 102,14 | -1,54% | 351,00 |
| 21.05.2026 | 98,37 | 104,34 | 98,12 | 103,74 | 7,37% | 274,00 |
| 20.05.2026 | 84,24 | 96,62 | 84,24 | 96,62 | 18,18% | 951,00 |
| 19.05.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 1,57% | 1,00 |
| 18.05.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -1,24% | 7,00 |
| 15.05.2026 | 84,08 | 84,95 | 81,51 | 81,51 | -3,99% | 39,00 |
| 14.05.2026 | 84,90 | 84,90 | 84,90 | 84,90 | 1,77% | 63,00 |
| 13.05.2026 | 83,81 | 83,81 | 83,42 | 83,42 | 0,90% | 60,00 |
| 12.05.2026 | 82,76 | 82,76 | 82,68 | 82,68 | 1,27% | 17,00 |
| 11.05.2026 | 81,19 | 82,59 | 80,15 | 81,64 | 0,26% | - |
| 08.05.2026 | 80,24 | 81,43 | 80,24 | 81,43 | 5,02% | 82,00 |
| 07.05.2026 | 76,89 | 77,54 | 76,89 | 77,54 | 0,52% | 173,00 |
| 06.05.2026 | 77,20 | 77,20 | 77,14 | 77,14 | 2,62% | 75,00 |
| 05.05.2026 | 78,16 | 78,65 | 74,92 | 75,17 | -2,35% | - |
| 04.05.2026 | 75,07 | 77,24 | 74,90 | 76,98 | 4,82% | 527,00 |
| 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 |