111,280€
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 114,34 | 114,62 | 111,38 | 111,38 | 0,09% | - |
| 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% | - |
| 10.03.2026 | 77,72 | 77,72 | 77,72 | 77,72 | 0,36% | - |
| 09.03.2026 | 77,40 | 77,44 | 77,40 | 77,44 | -2,66% | 100,00 |
| 06.03.2026 | 79,56 | 79,56 | 79,56 | 79,56 | -0,05% | - |
| 05.03.2026 | 79,84 | 79,84 | 79,60 | 79,60 | 0,23% | 18,00 |
| 04.03.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 1,98% | - |
| 03.03.2026 | 77,88 | 77,88 | 77,88 | 77,88 | -1,91% | - |
| 02.03.2026 | 80,08 | 80,08 | 79,40 | 79,40 | -3,27% | 125,00 |
| 27.02.2026 | 82,08 | 82,08 | 82,08 | 82,08 | 2,11% | - |
| 26.02.2026 | 80,38 | 80,38 | 80,38 | 80,38 | -0,10% | - |
| 25.02.2026 | 80,46 | 80,46 | 80,46 | 80,46 | 0,57% | - |
| 24.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -3,92% | - |
| 23.02.2026 | 86,20 | 86,20 | 83,26 | 83,26 | -10,51% | 31,00 |
| 20.02.2026 | 93,04 | 93,04 | 93,04 | 93,04 | 2,31% | - |
| 19.02.2026 | 90,94 | 90,94 | 90,94 | 90,94 | 0,87% | - |
| 18.02.2026 | 90,16 | 90,16 | 90,16 | 90,16 | 2,52% | - |
| 17.02.2026 | 87,94 | 87,94 | 87,94 | 87,94 | -0,20% | - |
| 16.02.2026 | 88,12 | 88,12 | 88,12 | 88,12 | 2,30% | - |
| 13.02.2026 | 86,14 | 86,14 | 86,14 | 86,14 | -4,78% | - |
| 12.02.2026 | 90,46 | 90,46 | 90,46 | 90,46 | 2,87% | - |
| 11.02.2026 | 87,94 | 87,94 | 87,94 | 87,94 | 0,05% | - |
| 10.02.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 2,83% | - |
| 09.02.2026 | 85,48 | 85,48 | 85,48 | 85,48 | 0,38% | - |
| 06.02.2026 | 82,66 | 85,16 | 82,66 | 85,16 | -5,08% | 118,00 |
| 05.02.2026 | 89,72 | 89,72 | 89,72 | 89,72 | -5,74% | - |
| 04.02.2026 | 95,18 | 95,18 | 95,18 | 95,18 | -1,92% | - |
| 03.02.2026 | 97,04 | 97,04 | 97,04 | 97,04 | 2,49% | - |
| 02.02.2026 | 94,68 | 94,68 | 94,68 | 94,68 | 3,11% | - |
| 30.01.2026 | 91,82 | 91,82 | 91,82 | 91,82 | 2,15% | - |
| 29.01.2026 | 90,29 | 91,40 | 88,45 | 89,89 | -5,34% | 313,00 |
| 28.01.2026 | 94,96 | 94,96 | 94,96 | 94,96 | -0,02% | - |
| 27.01.2026 | 95,34 | 95,48 | 94,98 | 94,98 | -1,39% | 300,00 |
| 26.01.2026 | 96,32 | 96,32 | 96,32 | 96,32 | -3,06% | - |
| 23.01.2026 | 99,36 | 99,36 | 99,36 | 99,36 | -0,46% | - |
| 22.01.2026 | 98,36 | 99,94 | 98,36 | 99,82 | 3,53% | 103,00 |
| 21.01.2026 | 98,68 | 98,68 | 96,42 | 96,42 | 1,13% | 14,00 |
| 20.01.2026 | 96,32 | 96,32 | 95,32 | 95,34 | -0,36% | 704,00 |
| 19.01.2026 | 95,68 | 95,68 | 95,68 | 95,68 | -1,18% | - |
| 16.01.2026 | 95,98 | 96,84 | 95,98 | 96,82 | 4,94% | 197,00 |
| 15.01.2026 | 92,26 | 92,26 | 92,26 | 92,26 | 1,94% | - |
| 14.01.2026 | 91,32 | 91,32 | 90,50 | 90,50 | -1,42% | 30,00 |
| 13.01.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -2,34% | - |
| 12.01.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 1,21% | - |
| 09.01.2026 | 92,88 | 92,88 | 92,88 | 92,88 | -0,60% | - |
| 08.01.2026 | 93,44 | 93,44 | 93,44 | 93,44 | -2,65% | - |
| 07.01.2026 | 95,98 | 95,98 | 95,98 | 95,98 | 11,06% | - |