39,550€
2,01%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 39,91 | 40,42 | 39,91 | 40,42 | 4,26% | 60,00 |
| 16.04.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -1,82% | - |
| 15.04.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 2,44% | - |
| 14.04.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 4,78% | - |
| 11.04.2025 | 36,79 | 36,79 | 36,79 | 36,79 | -7,05% | - |
| 10.04.2025 | 39,58 | 39,58 | 39,58 | 39,58 | 12,25% | - |
| 09.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -8,06% | - |
| 08.04.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 9,73% | - |
| 07.04.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -7,32% | - |
| 04.04.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -1,85% | - |
| 03.04.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -1,66% | - |
| 02.04.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 1,24% | - |
| 01.04.2025 | 39,04 | 39,04 | 38,59 | 38,59 | -2,30% | 100,00 |
| 31.03.2025 | 39,40 | 39,50 | 39,40 | 39,50 | -4,01% | 50,00 |
| 28.03.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -2,05% | - |
| 27.03.2025 | 42,01 | 42,01 | 42,01 | 42,01 | -1,78% | - |
| 26.03.2025 | 42,77 | 42,77 | 42,77 | 42,77 | -1,90% | - |
| 25.03.2025 | 42,64 | 43,60 | 42,64 | 43,60 | 2,98% | 35,00 |
| 24.03.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 3,72% | - |
| 21.03.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -2,86% | - |
| 20.03.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 6,03% | - |
| 19.03.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 2,67% | - |
| 18.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,15% | - |
| 14.03.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -3,56% | - |
| 13.03.2025 | 38,88 | 38,88 | 38,80 | 38,80 | -0,15% | 50,00 |
| 12.03.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 18,66% | - |
| 11.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -8,88% | - |
| 10.03.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -3,13% | - |
| 07.03.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -5,53% | - |
| 06.03.2025 | 39,27 | 39,27 | 39,27 | 39,27 | 0,43% | - |
| 05.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,06% | - |
| 04.03.2025 | 38,82 | 38,82 | 38,69 | 38,69 | -5,31% | 42,00 |
| 03.03.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 1,29% | - |
| 28.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,35% | - |
| 27.02.2025 | 41,27 | 41,31 | 41,27 | 41,31 | 7,27% | 20,00 |
| 26.02.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -4,47% | - |
| 25.02.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,15% | - |
| 24.02.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 0,77% | - |
| 21.02.2025 | 44,34 | 44,34 | 40,47 | 40,47 | -13,10% | 229,00 |
| 20.02.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 1,33% | - |
| 19.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,26% | - |
| 18.02.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 0,59% | - |
| 17.02.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 2,39% | - |
| 14.02.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 2,99% | - |
| 13.02.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 3,75% | - |
| 12.02.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -2,04% | - |
| 11.02.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -0,72% | - |
| 10.02.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -2,56% | - |
| 07.02.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -3,43% | - |
| 06.02.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 2,05% | - |
| 05.02.2025 | 44,83 | 44,83 | 44,83 | 44,83 | -2,42% | - |
| 04.02.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 1,19% | - |
| 03.02.2025 | 44,73 | 45,40 | 44,73 | 45,40 | -6,85% | 80,00 |
| 31.01.2025 | 47,98 | 48,74 | 47,98 | 48,74 | 6,49% | 600,00 |
| 30.01.2025 | 45,77 | 45,77 | 45,77 | 45,77 | -0,97% | - |
| 29.01.2025 | 46,22 | 46,22 | 46,22 | 46,22 | 2,99% | - |
| 28.01.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 1,20% | - |
| 27.01.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -4,13% | - |
| 24.01.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 2,73% | - |
| 23.01.2025 | 45,03 | 45,03 | 45,03 | 45,03 | 3,71% | - |
| 22.01.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 6,76% | - |
| 21.01.2025 | 35,17 | 40,67 | 35,17 | 40,67 | 14,95% | 40,00 |
| 20.01.2025 | 35,37 | 35,38 | 35,37 | 35,38 | -2,21% | 550,00 |
| 17.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,58% | - |
| 16.01.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,28% | - |
| 15.01.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -2,39% | - |
| 14.01.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 0,13% | - |
| 13.01.2025 | 35,52 | 37,13 | 35,52 | 37,13 | 5,54% | 40,00 |
| 10.01.2025 | 35,18 | 35,18 | 35,18 | 35,18 | -1,10% | - |
| 09.01.2025 | 35,23 | 35,57 | 35,23 | 35,57 | 1,98% | 30,00 |
| 08.01.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 1,81% | - |
| 07.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 5,03% | - |
| 06.01.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 5,50% | - |
| 03.01.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 3,07% | - |
| 02.01.2025 | 29,53 | 30,00 | 29,53 | 30,00 | 3,63% | 300,00 |
| 30.12.2024 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 27.12.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,94% | - |
| 23.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 2,49% | - |
| 20.12.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -4,07% | - |
| 19.12.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -3,97% | - |
| 18.12.2024 | 33,00 | 33,00 | 32,24 | 32,24 | -4,36% | 59,00 |
| 17.12.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 2,34% | - |
| 16.12.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,41% | - |
| 13.12.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -0,80% | - |
| 12.12.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,09% | - |
| 11.12.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -1,58% | - |
| 10.12.2024 | 34,19 | 34,19 | 34,19 | 34,19 | -1,72% | - |
| 09.12.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -0,37% | - |
| 06.12.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -2,89% | - |
| 05.12.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 5,70% | - |
| 04.12.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,01% | - |
| 03.12.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,69% | - |
| 02.12.2024 | 33,48 | 33,48 | 33,45 | 33,45 | 0,81% | 50,00 |
| 29.11.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,06% | - |
| 28.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,81% | - |
| 27.11.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -3,03% | - |
| 26.11.2024 | 33,63 | 33,63 | 33,63 | 33,63 | -1,06% | - |
| 25.11.2024 | 31,20 | 33,99 | 31,20 | 33,99 | 15,46% | 140,00 |
| 22.11.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 1,53% | - |