140,070€
-0,95%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 137,82 | 137,82 | 137,82 | 137,82 | -2,55% | - |
| 11.11.2026 | 141,42 | 141,42 | 141,42 | 141,42 | 0,68% | 50,00 |
| 10.11.2026 | 140,46 | 140,46 | 140,46 | 140,46 | 4,14% | - |
| 09.11.2026 | 134,88 | 134,88 | 134,88 | 134,88 | 4,49% | - |
| 06.11.2026 | 129,08 | 129,08 | 129,08 | 129,08 | -12,81% | - |
| 05.11.2026 | 148,04 | 148,04 | 148,04 | 148,04 | -4,19% | - |
| 04.11.2026 | 154,52 | 154,52 | 154,52 | 154,52 | 1,90% | - |
| 03.11.2026 | 151,64 | 151,64 | 151,64 | 151,64 | -2,05% | - |
| 02.11.2026 | 160,28 | 160,28 | 154,82 | 154,82 | -2,89% | 1.000,00 |
| 30.10.2026 | 160,58 | 160,58 | 159,42 | 159,42 | -2,29% | 150,00 |
| 29.10.2026 | 159,82 | 163,16 | 159,82 | 163,16 | 2,89% | 145,00 |
| 28.10.2026 | 158,58 | 158,58 | 158,58 | 158,58 | 4,03% | - |
| 27.10.2026 | 152,44 | 152,44 | 152,44 | 152,44 | 1,84% | - |
| 26.10.2026 | 149,68 | 149,68 | 149,68 | 149,68 | 3,53% | - |
| 23.10.2026 | 144,58 | 144,58 | 144,58 | 144,58 | -0,97% | - |
| 22.10.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 0,79% | - |
| 21.10.2026 | 144,86 | 144,86 | 144,86 | 144,86 | 2,26% | - |
| 20.10.2026 | 139,90 | 141,66 | 139,90 | 141,66 | -1,50% | 160,00 |
| 19.10.2026 | 140,96 | 143,82 | 140,96 | 143,82 | 2,96% | 8,00 |
| 16.10.2026 | 147,34 | 147,34 | 139,68 | 139,68 | -2,38% | 18,00 |
| 15.10.2026 | 143,72 | 143,72 | 143,08 | 143,08 | -1,70% | 264,00 |
| 14.10.2026 | 143,80 | 145,56 | 143,80 | 145,56 | 0,99% | 12,00 |
| 13.10.2026 | 144,14 | 144,14 | 144,14 | 144,14 | -0,59% | - |
| 12.10.2026 | 150,92 | 151,30 | 145,00 | 145,00 | -1,67% | 165,00 |
| 09.10.2026 | 147,46 | 147,46 | 147,46 | 147,46 | -1,22% | - |
| 08.10.2026 | 149,28 | 149,28 | 149,28 | 149,28 | -1,80% | - |
| 07.10.2026 | 150,76 | 152,56 | 150,76 | 152,02 | -8,58% | 45,00 |
| 06.10.2026 | 166,44 | 166,44 | 166,28 | 166,28 | 4,46% | 130,00 |
| 05.10.2026 | 158,02 | 159,18 | 158,02 | 159,18 | 1,21% | 100,00 |
| 02.10.2026 | 155,50 | 157,28 | 155,50 | 157,28 | 0,18% | 72,00 |
| 01.10.2026 | 158,58 | 158,58 | 157,00 | 157,00 | 0,68% | 11,00 |
| 30.09.2026 | 155,94 | 155,94 | 155,94 | 155,94 | -0,27% | - |
| 29.09.2026 | 154,76 | 157,44 | 154,76 | 156,36 | -0,56% | 90,00 |
| 28.09.2026 | 155,72 | 157,94 | 155,72 | 157,24 | 0,46% | 41,00 |
| 25.09.2026 | 154,82 | 157,18 | 154,82 | 156,52 | 1,16% | 115,00 |
| 24.09.2026 | 154,96 | 154,96 | 154,72 | 154,72 | -0,50% | 10,00 |
| 23.09.2026 | 154,36 | 155,50 | 154,36 | 155,50 | 0,12% | 130,00 |
| 22.09.2026 | 150,94 | 155,32 | 150,94 | 155,32 | -0,80% | 6,00 |
| 21.09.2026 | 156,58 | 156,58 | 156,58 | 156,58 | -2,55% | - |
| 18.09.2026 | 159,58 | 160,68 | 159,58 | 160,68 | 2,29% | 160,00 |
| 17.09.2026 | 152,36 | 157,08 | 152,36 | 157,08 | 3,30% | 160,00 |
| 16.09.2026 | 151,84 | 152,06 | 151,84 | 152,06 | 5,28% | 36,00 |
| 15.09.2026 | 144,44 | 144,44 | 144,44 | 144,44 | 6,83% | - |
| 14.09.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -1,10% | - |
| 11.09.2026 | 136,70 | 136,70 | 136,70 | 136,70 | -1,88% | - |
| 10.09.2026 | 139,32 | 139,32 | 139,32 | 139,32 | 0,93% | - |
| 09.09.2026 | 138,04 | 138,04 | 138,04 | 138,04 | -3,67% | - |
| 08.09.2026 | 137,74 | 143,30 | 137,74 | 143,30 | 2,37% | 7,00 |
| 07.09.2026 | 139,98 | 139,98 | 139,98 | 139,98 | 1,43% | 131,00 |
| 04.09.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -1,30% | - |
| 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% | - |