140,200€
0,60%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 139,00 | 143,91 | 138,26 | 140,24 | 0,63% | 622,00 |
| 11.11.2026 | 140,71 | 146,92 | 135,32 | 139,36 | -0,09% | 718,00 |
| 10.11.2026 | 141,32 | 143,46 | 137,81 | 139,48 | -1,41% | 158,00 |
| 09.11.2026 | 135,62 | 145,22 | 134,13 | 141,48 | 3,88% | 1.337,00 |
| 06.11.2026 | 130,08 | 136,91 | 122,51 | 136,20 | 14,42% | 301,00 |
| 05.11.2026 | 148,83 | 151,08 | 115,68 | 119,04 | -20,92% | 1.318,00 |
| 04.11.2026 | 155,36 | 159,24 | 149,43 | 150,54 | -4,11% | 221,00 |
| 03.11.2026 | 152,43 | 159,36 | 152,07 | 157,00 | 2,49% | 87,00 |
| 02.11.2026 | 161,21 | 161,21 | 150,12 | 153,18 | -4,39% | 684,00 |
| 30.10.2026 | 162,86 | 165,61 | 157,26 | 160,22 | -2,65% | 687,00 |
| 29.10.2026 | 162,00 | 166,84 | 160,80 | 164,58 | 1,30% | 1.838,00 |
| 28.10.2026 | 160,94 | 166,88 | 157,82 | 162,46 | 1,56% | 422,00 |
| 27.10.2026 | 154,76 | 160,42 | 153,58 | 159,96 | 3,15% | 283,00 |
| 26.10.2026 | 151,09 | 156,53 | 150,70 | 155,08 | 2,67% | 1.067,00 |
| 23.10.2026 | 145,37 | 153,24 | 142,87 | 151,04 | 3,91% | 157,00 |
| 22.10.2026 | 146,82 | 149,84 | 141,38 | 145,36 | -2,05% | 876,00 |
| 21.10.2026 | 145,48 | 152,56 | 143,88 | 148,40 | 2,04% | 617,00 |
| 20.10.2026 | 140,55 | 145,62 | 138,37 | 145,44 | 3,19% | 141,00 |
| 19.10.2026 | 141,65 | 145,84 | 138,37 | 140,94 | -0,23% | 153,00 |
| 16.10.2026 | 148,00 | 149,71 | 140,13 | 141,26 | -4,24% | 195,00 |
| 15.10.2026 | 149,84 | 149,86 | 147,36 | 147,52 | 1,08% | - |
| 14.10.2026 | 144,51 | 149,31 | 144,37 | 145,94 | 0,80% | 49,00 |
| 13.10.2026 | 144,93 | 146,88 | 141,66 | 144,78 | -0,73% | 2.176,00 |
| 12.10.2026 | 149,94 | 150,94 | 142,09 | 145,84 | -2,45% | 1.457,00 |
| 09.10.2026 | 148,26 | 152,51 | 148,17 | 149,50 | 1,12% | 585,00 |
| 08.10.2026 | 150,11 | 150,22 | 144,22 | 147,84 | -1,69% | 3.609,00 |
| 07.10.2026 | 151,49 | 153,20 | 148,33 | 150,38 | -0,70% | 250,00 |
| 06.10.2026 | 167,31 | 169,64 | 151,10 | 151,44 | -9,67% | 798,00 |
| 05.10.2026 | 158,80 | 167,68 | 157,57 | 167,66 | 6,15% | 818,00 |
| 02.10.2026 | 156,16 | 159,15 | 153,30 | 157,94 | 1,45% | 292,00 |
| 01.10.2026 | 159,51 | 160,37 | 154,92 | 155,68 | -1,22% | 343,00 |
| 30.09.2026 | 156,58 | 158,98 | 154,62 | 157,60 | 0,39% | 547,00 |
| 29.09.2026 | 155,61 | 159,21 | 154,06 | 156,98 | 0,69% | 1.048,00 |
| 28.09.2026 | 155,07 | 158,13 | 153,65 | 155,90 | 0,19% | 1.127,00 |
| 25.09.2026 | 155,58 | 157,87 | 153,98 | 155,60 | 0,34% | 1.385,00 |
| 24.09.2026 | 155,03 | 159,60 | 153,26 | 155,08 | 0,05% | 1.055,00 |
| 23.09.2026 | 155,16 | 157,25 | 152,98 | 155,01 | 0,17% | 501,00 |
| 22.09.2026 | 151,69 | 156,57 | 149,74 | 154,74 | 2,08% | 469,00 |
| 21.09.2026 | 157,37 | 158,02 | 150,82 | 151,58 | -3,12% | 2.221,00 |
| 18.09.2026 | 159,95 | 160,54 | 153,27 | 156,46 | -1,87% | 1.035,00 |
| 17.09.2026 | 153,14 | 159,75 | 152,37 | 159,44 | 4,44% | 2.666,00 |
| 16.09.2026 | 152,63 | 155,49 | 151,57 | 152,66 | 0,54% | 278,00 |
| 15.09.2026 | 145,27 | 155,14 | 144,51 | 151,84 | 4,40% | 439,00 |
| 14.09.2026 | 135,96 | 145,57 | 134,90 | 145,44 | 7,08% | 136,00 |
| 11.09.2026 | 137,34 | 138,98 | 135,03 | 135,82 | -0,85% | 267,00 |
| 10.09.2026 | 139,94 | 141,13 | 135,66 | 136,98 | -2,13% | 303,00 |
| 09.09.2026 | 138,61 | 143,77 | 137,23 | 139,96 | 1,11% | 55,00 |
| 08.09.2026 | 139,10 | 146,44 | 137,73 | 138,42 | -3,48% | 6.344,00 |
| 07.09.2026 | 140,67 | 143,41 | 140,12 | 143,41 | 3,10% | 733,00 |
| 04.09.2026 | 138,69 | 141,59 | 132,69 | 139,10 | 0,55% | 495,00 |
| 03.09.2026 | 140,58 | 142,67 | 137,15 | 138,34 | -1,55% | - |
| 02.09.2026 | 141,67 | 145,52 | 135,89 | 140,52 | -0,94% | 38,00 |
| 01.09.2026 | 137,17 | 142,93 | 135,39 | 141,86 | 3,64% | 95,00 |
| 31.08.2026 | 138,20 | 139,68 | 134,44 | 136,88 | -1,92% | 616,00 |
| 28.08.2026 | 144,26 | 146,66 | 138,38 | 139,56 | -3,28% | 445,00 |
| 27.08.2026 | 147,20 | 148,51 | 144,24 | 144,30 | -1,94% | 669,00 |
| 26.08.2026 | 141,89 | 148,52 | 140,93 | 147,16 | 4,12% | 1.721,00 |
| 25.08.2026 | 140,68 | 143,95 | 138,56 | 141,34 | 0,93% | 326,00 |
| 24.08.2026 | 146,58 | 146,69 | 139,13 | 140,04 | -4,19% | 841,00 |
| 21.08.2026 | 143,64 | 146,24 | 141,62 | 146,16 | 1,77% | 148,00 |
| 20.08.2026 | 142,03 | 147,04 | 141,31 | 143,62 | 2,57% | 111,00 |
| 19.08.2026 | 137,87 | 144,38 | 136,91 | 140,02 | 82,51% | 425,00 |
| 05.05.2026 | 77,92 | 79,17 | 74,83 | 76,72 | -1,12% | 1.901,00 |
| 04.05.2026 | 74,88 | 78,78 | 74,10 | 77,59 | 4,51% | 660,00 |
| 30.04.2026 | 71,35 | 74,33 | 67,70 | 74,24 | 4,48% | 148,00 |
| 29.04.2026 | 71,34 | 71,63 | 68,21 | 71,06 | 0,06% | 52,00 |
| 28.04.2026 | 75,63 | 76,02 | 70,19 | 71,02 | -5,96% | 291,00 |
| 27.04.2026 | 75,87 | 77,60 | 75,00 | 75,52 | -0,42% | 170,00 |
| 24.04.2026 | 75,53 | 77,55 | 74,40 | 75,84 | 0,81% | 120,00 |
| 23.04.2026 | 76,29 | 76,54 | 71,33 | 75,23 | -1,75% | 357,00 |
| 22.04.2026 | 77,39 | 78,62 | 74,87 | 76,57 | -0,76% | 56,00 |
| 21.04.2026 | 77,59 | 80,76 | 76,95 | 77,16 | -0,26% | 184,00 |
| 20.04.2026 | 76,95 | 78,82 | 76,35 | 77,36 | 0,69% | 112,00 |
| 17.04.2026 | 72,74 | 77,87 | 72,42 | 76,83 | 5,67% | 610,00 |
| 16.04.2026 | 72,07 | 73,44 | 71,03 | 72,71 | 1,25% | 3.427,00 |
| 15.04.2026 | 73,17 | 74,47 | 71,46 | 71,81 | -1,91% | 16,00 |
| 14.04.2026 | 70,12 | 73,47 | 69,91 | 73,21 | 4,51% | 32,00 |
| 13.04.2026 | 66,74 | 70,11 | 66,74 | 70,05 | 5,01% | 290,00 |
| 10.04.2026 | 74,81 | 75,22 | 63,70 | 66,71 | -10,46% | 154,00 |
| 09.04.2026 | 79,55 | 79,55 | 74,44 | 74,50 | -6,31% | - |
| 08.04.2026 | 82,32 | 84,28 | 78,79 | 79,52 | -1,30% | 87,00 |
| 07.04.2026 | 77,38 | 80,60 | 76,88 | 80,57 | -0,95% | 14,00 |
| 02.04.2026 | 77,82 | 81,49 | 75,63 | 81,34 | 3,46% | - |
| 01.04.2026 | 80,26 | 82,55 | 78,62 | 78,62 | -1,68% | 1.600,00 |
| 31.03.2026 | 75,72 | 80,40 | 75,47 | 79,96 | 6,47% | 32,00 |
| 30.03.2026 | 73,79 | 76,19 | 73,79 | 75,10 | 2,46% | 14,00 |
| 27.03.2026 | 76,67 | 76,75 | 72,48 | 73,30 | -4,13% | - |
| 26.03.2026 | 74,68 | 77,25 | 73,93 | 76,46 | 2,00% | - |
| 25.03.2026 | 72,49 | 77,08 | 72,49 | 74,96 | 3,25% | - |
| 24.03.2026 | 73,32 | 73,81 | 71,37 | 72,60 | -0,90% | - |
| 23.03.2026 | 73,18 | 76,11 | 72,81 | 73,26 | -0,92% | 89,00 |
| 20.03.2026 | 76,85 | 77,07 | 72,98 | 73,94 | -4,12% | 78,00 |
| 19.03.2026 | 76,14 | 77,97 | 73,79 | 77,12 | 1,45% | - |
| 18.03.2026 | 77,41 | 77,96 | 74,93 | 76,02 | -1,25% | - |
| 17.03.2026 | 75,54 | 77,50 | 75,35 | 76,98 | 1,56% | 36,00 |
| 16.03.2026 | 75,39 | 76,97 | 74,92 | 75,80 | 1,42% | 18,00 |
| 13.03.2026 | 72,95 | 76,82 | 72,95 | 74,74 | 2,33% | 162,00 |
| 12.03.2026 | 75,76 | 75,96 | 71,28 | 73,04 | -3,82% | - |
| 11.03.2026 | 77,91 | 78,18 | 74,75 | 75,94 | -2,67% | 34,00 |
| 10.03.2026 | 78,42 | 79,55 | 76,83 | 78,02 | -0,33% | 28,00 |