138,710€
-0,79%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 139,82 | 139,82 | 139,82 | 139,82 | -0,67% | - |
| 02.09.2026 | 140,76 | 140,76 | 140,76 | 140,76 | 3,11% | - |
| 01.09.2026 | 136,52 | 136,52 | 136,52 | 136,52 | -1,37% | - |
| 31.08.2026 | 138,42 | 138,42 | 138,42 | 138,42 | -3,55% | - |
| 28.08.2026 | 143,52 | 143,52 | 143,52 | 143,52 | -2,05% | - |
| 27.08.2026 | 146,52 | 146,52 | 146,52 | 146,52 | 4,20% | - |
| 26.08.2026 | 140,62 | 140,62 | 140,62 | 140,62 | 0,44% | - |
| 25.08.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -1,59% | - |
| 24.08.2026 | 145,82 | 146,78 | 142,26 | 142,26 | -0,48% | 280,00 |
| 21.08.2026 | 142,94 | 142,94 | 142,94 | 142,94 | 2,25% | - |
| 20.08.2026 | 139,80 | 139,80 | 139,80 | 139,80 | 1,70% | - |
| 19.08.2026 | 137,46 | 137,46 | 137,46 | 137,46 | -0,46% | - |
| 18.08.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 2,10% | - |
| 17.08.2026 | 135,26 | 135,26 | 135,26 | 135,26 | -0,19% | - |
| 14.08.2026 | 137,48 | 137,48 | 135,52 | 135,52 | -5,10% | 2,00 |
| 13.08.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 0,06% | - |
| 12.08.2026 | 142,72 | 142,72 | 142,72 | 142,72 | -1,16% | - |
| 11.08.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -0,87% | - |
| 10.08.2026 | 145,66 | 145,66 | 145,66 | 145,66 | 6,82% | - |
| 07.08.2026 | 136,36 | 136,36 | 136,36 | 136,36 | -2,75% | - |
| 06.08.2026 | 140,22 | 140,22 | 140,22 | 140,22 | 1,36% | 5,00 |
| 05.08.2026 | 138,34 | 138,34 | 138,34 | 138,34 | 0,16% | - |
| 04.08.2026 | 138,12 | 138,12 | 138,12 | 138,12 | -1,88% | - |
| 03.08.2026 | 140,76 | 140,76 | 140,76 | 140,76 | 3,99% | - |
| 31.07.2026 | 135,36 | 135,36 | 135,36 | 135,36 | 7,53% | - |
| 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% | - |