136,630€
8,54%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 137,12 | 138,09 | 135,36 | 136,45 | 8,40% | - |
| 30.07.2026 | 125,88 | 125,88 | 125,88 | 125,88 | 1,06% | - |
| 29.07.2026 | 124,56 | 124,56 | 124,56 | 124,56 | -1,55% | - |
| 28.07.2026 | 126,52 | 126,52 | 126,52 | 126,52 | -4,09% | - |
| 27.07.2026 | 130,38 | 131,92 | 130,38 | 131,92 | 0,56% | 134,00 |
| 24.07.2026 | 131,18 | 131,18 | 131,18 | 131,18 | 0,18% | - |
| 23.07.2026 | 130,94 | 130,94 | 130,94 | 130,94 | -0,89% | - |
| 22.07.2026 | 132,12 | 132,12 | 132,12 | 132,12 | 1,76% | - |
| 21.07.2026 | 129,84 | 129,84 | 129,84 | 129,84 | -5,31% | - |
| 20.07.2026 | 135,74 | 137,12 | 135,74 | 137,12 | 2,90% | 10,00 |
| 17.07.2026 | 133,26 | 133,26 | 133,26 | 133,26 | -4,76% | - |
| 16.07.2026 | 141,52 | 141,52 | 139,92 | 139,92 | -0,26% | 72,00 |
| 15.07.2026 | 140,28 | 140,28 | 140,28 | 140,28 | 2,13% | - |
| 14.07.2026 | 137,36 | 137,36 | 137,36 | 137,36 | -0,79% | - |
| 13.07.2026 | 138,46 | 138,46 | 138,46 | 138,46 | -2,68% | - |
| 10.07.2026 | 142,28 | 142,28 | 142,28 | 142,28 | 4,36% | - |
| 09.07.2026 | 136,34 | 136,34 | 136,34 | 136,34 | -3,86% | 10,00 |
| 08.07.2026 | 141,82 | 141,82 | 141,82 | 141,82 | -3,04% | - |
| 07.07.2026 | 146,26 | 146,26 | 146,26 | 146,26 | -0,53% | - |
| 06.07.2026 | 147,04 | 147,04 | 147,04 | 147,04 | 0,01% | - |
| 03.07.2026 | 147,02 | 147,02 | 147,02 | 147,02 | -1,55% | - |
| 02.07.2026 | 149,34 | 149,34 | 149,34 | 149,34 | 14,10% | - |
| 01.07.2026 | 130,88 | 130,88 | 130,88 | 130,88 | -2,95% | - |
| 30.06.2026 | 134,86 | 134,86 | 134,86 | 134,86 | 1,44% | - |
| 29.06.2026 | 130,88 | 132,94 | 130,88 | 132,94 | 6,66% | 115,00 |
| 26.06.2026 | 124,64 | 124,64 | 124,64 | 124,64 | 2,03% | - |
| 25.06.2026 | 122,16 | 122,16 | 122,16 | 122,16 | 1,63% | - |
| 24.06.2026 | 115,10 | 120,20 | 115,10 | 120,20 | 7,59% | 18,00 |
| 23.06.2026 | 111,60 | 111,72 | 111,60 | 111,72 | -0,20% | 50,00 |
| 22.06.2026 | 114,44 | 114,44 | 111,94 | 111,94 | -1,84% | 134,00 |
| 19.06.2026 | 114,04 | 114,04 | 114,04 | 114,04 | -0,83% | - |
| 18.06.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 4,83% | - |
| 17.06.2026 | 109,70 | 109,70 | 109,70 | 109,70 | -2,32% | - |
| 16.06.2026 | 111,42 | 112,30 | 111,42 | 112,30 | -3,85% | 5,00 |
| 15.06.2026 | 114,30 | 116,80 | 114,30 | 116,80 | 3,80% | 155,00 |
| 12.06.2026 | 112,52 | 112,52 | 112,52 | 112,52 | -0,71% | - |
| 11.06.2026 | 113,32 | 113,32 | 113,32 | 113,32 | 1,02% | - |
| 10.06.2026 | 112,18 | 112,18 | 112,18 | 112,18 | 5,31% | - |
| 09.06.2026 | 106,52 | 106,52 | 106,52 | 106,52 | -0,91% | - |
| 08.06.2026 | 108,54 | 108,54 | 107,50 | 107,50 | -4,85% | 90,00 |
| 05.06.2026 | 112,98 | 112,98 | 112,98 | 112,98 | 3,37% | - |
| 04.06.2026 | 108,76 | 109,30 | 108,76 | 109,30 | -1,96% | 90,00 |
| 03.06.2026 | 111,48 | 111,48 | 111,48 | 111,48 | 1,81% | - |
| 02.06.2026 | 110,16 | 110,16 | 109,50 | 109,50 | -1,62% | 43,00 |
| 01.06.2026 | 110,44 | 111,30 | 110,44 | 111,30 | -2,30% | 144,00 |
| 29.05.2026 | 113,92 | 113,92 | 113,92 | 113,92 | 2,37% | - |
| 28.05.2026 | 108,92 | 111,28 | 108,92 | 111,28 | 2,28% | 10,00 |
| 27.05.2026 | 102,54 | 108,80 | 102,54 | 108,80 | 6,08% | 50,00 |
| 26.05.2026 | 102,56 | 102,56 | 102,56 | 102,56 | -0,41% | - |
| 25.05.2026 | 102,98 | 102,98 | 102,98 | 102,98 | 1,34% | - |
| 22.05.2026 | 101,66 | 101,66 | 101,62 | 101,62 | 3,62% | 75,00 |
| 21.05.2026 | 98,35 | 98,35 | 98,07 | 98,07 | 16,22% | 18,00 |
| 20.05.2026 | 84,38 | 84,38 | 84,38 | 84,38 | 2,75% | - |
| 19.05.2026 | 81,31 | 82,21 | 81,31 | 82,12 | 1,68% | 358,00 |
| 18.05.2026 | 80,76 | 80,76 | 80,76 | 80,76 | -3,56% | - |
| 15.05.2026 | 83,74 | 83,74 | 83,74 | 83,74 | 0,06% | - |
| 14.05.2026 | 83,69 | 83,69 | 83,69 | 83,69 | -1,69% | - |
| 13.05.2026 | 85,13 | 85,13 | 85,13 | 85,13 | 4,74% | - |
| 12.05.2026 | 81,28 | 81,28 | 81,28 | 81,28 | 0,25% | - |
| 11.05.2026 | 81,08 | 81,08 | 81,08 | 81,08 | 1,44% | - |
| 08.05.2026 | 79,93 | 79,93 | 79,93 | 79,93 | 2,25% | - |
| 07.05.2026 | 78,17 | 78,17 | 78,17 | 78,17 | 2,84% | - |
| 06.05.2026 | 76,01 | 76,01 | 76,01 | 76,01 | -1,96% | - |
| 05.05.2026 | 77,53 | 77,53 | 77,53 | 77,53 | 4,03% | - |
| 04.05.2026 | 74,53 | 74,53 | 74,53 | 74,53 | 5,02% | - |
| 30.04.2026 | 70,97 | 70,97 | 70,97 | 70,97 | -0,01% | - |
| 29.04.2026 | 70,98 | 70,98 | 70,98 | 70,98 | -5,69% | - |
| 28.04.2026 | 75,26 | 75,26 | 75,26 | 75,26 | -0,32% | - |
| 27.04.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 0,43% | - |
| 24.04.2026 | 75,18 | 75,18 | 75,18 | 75,18 | -0,97% | - |
| 23.04.2026 | 75,92 | 75,92 | 75,92 | 75,92 | -1,44% | - |
| 22.04.2026 | 77,03 | 77,03 | 77,03 | 77,03 | -0,19% | - |
| 21.04.2026 | 77,18 | 77,18 | 77,18 | 77,18 | 0,97% | - |
| 20.04.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 5,58% | - |
| 17.04.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 0,99% | - |
| 16.04.2026 | 71,69 | 71,69 | 71,69 | 71,69 | -1,57% | - |
| 15.04.2026 | 72,83 | 72,83 | 72,83 | 72,83 | 4,37% | - |
| 14.04.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 3,85% | - |
| 13.04.2026 | 66,48 | 67,19 | 66,48 | 67,19 | -0,64% | 90,00 |
| 10.04.2026 | 74,45 | 74,45 | 67,62 | 67,62 | -14,59% | 50,00 |
| 09.04.2026 | 79,17 | 79,17 | 79,17 | 79,17 | -3,47% | - |
| 08.04.2026 | 82,02 | 82,02 | 82,02 | 82,02 | 6,52% | - |
| 07.04.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,57% | - |
| 02.04.2026 | 77,44 | 77,44 | 77,44 | 77,44 | -4,21% | - |
| 01.04.2026 | 79,98 | 80,84 | 79,98 | 80,84 | 7,30% | 80,00 |
| 31.03.2026 | 75,34 | 75,34 | 75,34 | 75,34 | 2,56% | - |
| 30.03.2026 | 73,46 | 73,46 | 73,46 | 73,46 | -3,49% | - |
| 27.03.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 2,81% | - |
| 26.03.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -1,52% | - |
| 25.03.2026 | 71,96 | 75,18 | 71,96 | 75,18 | 3,50% | 47,00 |
| 24.03.2026 | 72,64 | 72,64 | 72,64 | 72,64 | 0,69% | - |
| 23.03.2026 | 72,14 | 72,14 | 72,14 | 72,14 | -5,38% | - |
| 20.03.2026 | 76,24 | 76,24 | 76,24 | 76,24 | 0,87% | - |
| 19.03.2026 | 75,58 | 75,58 | 75,58 | 75,58 | -0,50% | - |
| 18.03.2026 | 76,76 | 76,76 | 75,96 | 75,96 | 1,33% | 18,00 |
| 17.03.2026 | 74,96 | 74,96 | 74,96 | 74,96 | 0,03% | - |
| 16.03.2026 | 74,94 | 74,94 | 74,94 | 74,94 | 3,48% | - |
| 13.03.2026 | 72,42 | 72,42 | 72,42 | 72,42 | -3,62% | - |
| 12.03.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -2,79% | - |
| 11.03.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,54% | - |