53,360€
0,81%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 53,28 | 54,13 | 52,52 | 53,17 | 0,45% | - |
| 30.09.2025 | 52,82 | 53,18 | 52,27 | 52,93 | 0,15% | - |
| 29.09.2025 | 50,74 | 53,37 | 50,74 | 52,85 | 3,83% | - |
| 26.09.2025 | 51,51 | 52,49 | 50,52 | 50,90 | -1,34% | - |
| 25.09.2025 | 49,13 | 53,95 | 49,07 | 51,59 | 4,13% | - |
| 24.09.2025 | 50,50 | 53,44 | 47,32 | 49,55 | -3,06% | - |
| 23.09.2025 | 50,13 | 52,27 | 49,96 | 51,11 | 0,31% | - |
| 22.09.2025 | 49,88 | 52,19 | 49,88 | 50,95 | 1,74% | - |
| 19.09.2025 | 49,98 | 51,23 | 49,47 | 50,08 | 0,80% | - |
| 18.09.2025 | 46,72 | 49,95 | 46,72 | 49,69 | 1,52% | 13,00 |
| 17.09.2025 | 46,70 | 49,43 | 46,58 | 48,94 | 4,58% | 3,00 |
| 16.09.2025 | 46,56 | 47,56 | 45,12 | 46,80 | 0,54% | - |
| 15.09.2025 | 46,79 | 47,44 | 45,69 | 46,55 | -0,45% | - |
| 12.09.2025 | 48,39 | 49,02 | 45,76 | 46,76 | -3,98% | - |
| 11.09.2025 | 48,38 | 49,49 | 47,72 | 48,70 | 0,43% | - |
| 10.09.2025 | 50,77 | 51,06 | 48,18 | 48,49 | -4,54% | - |
| 09.09.2025 | 51,09 | 51,71 | 50,06 | 50,79 | -0,20% | - |
| 08.09.2025 | 51,35 | 52,19 | 50,71 | 50,89 | -0,82% | - |
| 05.09.2025 | 52,68 | 53,27 | 50,00 | 51,31 | -2,34% | - |
| 04.09.2025 | 55,41 | 57,06 | 49,00 | 52,54 | -5,98% | 8,00 |
| 03.09.2025 | 57,45 | 57,45 | 55,13 | 55,88 | -2,29% | - |
| 02.09.2025 | 57,81 | 58,26 | 55,73 | 57,19 | -0,95% | - |
| 01.09.2025 | 57,70 | 57,93 | 57,37 | 57,74 | 0,30% | - |
| 29.08.2025 | 55,19 | 57,70 | 54,94 | 57,57 | 4,22% | 56,00 |
| 28.08.2025 | 54,92 | 55,71 | 54,38 | 55,24 | 1,08% | - |
| 27.08.2025 | 54,54 | 55,72 | 53,85 | 54,65 | 0,31% | - |
| 26.08.2025 | 53,28 | 54,51 | 51,81 | 54,48 | 2,18% | 1,00 |
| 25.08.2025 | 52,27 | 53,37 | 51,57 | 53,32 | 1,83% | - |
| 22.08.2025 | 52,96 | 53,72 | 52,36 | 52,36 | -0,68% | - |
| 21.08.2025 | 50,22 | 53,49 | 49,76 | 52,72 | 4,85% | 6,00 |
| 20.08.2025 | 50,03 | 50,59 | 49,33 | 50,28 | -0,08% | 9,00 |
| 19.08.2025 | 51,01 | 51,24 | 50,25 | 50,32 | -1,26% | - |
| 18.08.2025 | 50,31 | 51,05 | 49,94 | 50,96 | 1,39% | 40,00 |
| 15.08.2025 | 51,51 | 52,13 | 50,06 | 50,26 | -3,31% | 40,00 |
| 14.08.2025 | 50,04 | 52,08 | 49,63 | 51,98 | 3,79% | 20,00 |
| 13.08.2025 | 47,63 | 50,08 | 47,04 | 50,08 | 6,14% | - |
| 12.08.2025 | 47,20 | 47,73 | 46,58 | 47,19 | 0,05% | - |
| 11.08.2025 | 46,88 | 47,36 | 45,94 | 47,16 | 1,31% | - |
| 08.08.2025 | 43,20 | 46,86 | 42,64 | 46,55 | 7,68% | - |
| 07.08.2025 | 46,44 | 47,32 | 41,54 | 43,23 | 13,02% | - |
| 06.08.2025 | 39,91 | 40,11 | 37,60 | 38,25 | -4,16% | - |
| 05.08.2025 | 38,19 | 39,91 | 38,03 | 39,91 | 4,54% | - |
| 04.08.2025 | 35,89 | 38,73 | 35,49 | 38,18 | 6,47% | - |
| 01.08.2025 | 35,91 | 36,50 | 34,85 | 35,86 | -0,54% | - |
| 31.07.2025 | 41,22 | 41,22 | 35,48 | 36,05 | -9,07% | - |
| 30.07.2025 | 37,59 | 39,70 | 37,34 | 39,65 | 5,73% | - |
| 29.07.2025 | 38,20 | 38,61 | 37,47 | 37,50 | -1,83% | 16,00 |
| 28.07.2025 | 37,83 | 38,67 | 37,74 | 38,20 | 0,84% | - |
| 25.07.2025 | 38,90 | 38,95 | 37,73 | 37,88 | -2,26% | - |
| 24.07.2025 | 37,86 | 38,99 | 37,85 | 38,75 | 0,21% | - |
| 23.07.2025 | 39,41 | 39,82 | 38,03 | 38,67 | -1,83% | - |
| 22.07.2025 | 39,06 | 39,68 | 38,65 | 39,39 | 0,77% | - |
| 21.07.2025 | 39,96 | 40,86 | 38,93 | 39,09 | -2,30% | - |
| 18.07.2025 | 40,77 | 41,02 | 39,58 | 40,01 | -1,85% | - |
| 17.07.2025 | 41,06 | 42,45 | 40,67 | 40,77 | -0,74% | - |
| 16.07.2025 | 41,45 | 42,23 | 40,47 | 41,07 | -0,88% | - |
| 15.07.2025 | 42,98 | 42,98 | 41,30 | 41,44 | -2,91% | - |
| 14.07.2025 | 42,97 | 43,71 | 42,35 | 42,68 | -0,83% | - |
| 11.07.2025 | 43,59 | 44,43 | 42,36 | 43,03 | -1,88% | - |
| 10.07.2025 | 43,86 | 44,85 | 43,33 | 43,86 | 0,54% | - |
| 09.07.2025 | 43,34 | 44,16 | 42,83 | 43,62 | 0,50% | - |
| 08.07.2025 | 42,32 | 43,85 | 41,81 | 43,41 | 2,70% | - |
| 07.07.2025 | 42,49 | 43,53 | 41,92 | 42,27 | -0,52% | - |
| 04.07.2025 | 42,95 | 42,95 | 42,32 | 42,49 | -0,89% | - |
| 03.07.2025 | 42,53 | 43,11 | 41,81 | 42,87 | 0,74% | - |
| 02.07.2025 | 42,96 | 43,75 | 42,42 | 42,55 | -1,06% | - |
| 01.07.2025 | 44,04 | 44,57 | 42,47 | 43,01 | -2,71% | - |
| 30.06.2025 | 43,55 | 44,63 | 43,50 | 44,21 | 1,63% | - |
| 27.06.2025 | 42,77 | 45,29 | 42,32 | 43,50 | 1,64% | - |
| 26.06.2025 | 42,81 | 42,96 | 41,09 | 42,80 | -0,13% | - |
| 25.06.2025 | 43,07 | 43,79 | 41,89 | 42,85 | -0,50% | - |
| 24.06.2025 | 42,15 | 44,08 | 42,06 | 43,07 | 2,88% | - |
| 23.06.2025 | 42,77 | 43,00 | 41,47 | 41,86 | -1,83% | - |
| 20.06.2025 | 43,73 | 44,90 | 42,29 | 42,64 | -2,11% | - |
| 19.06.2025 | 44,06 | 44,34 | 43,56 | 43,56 | -1,18% | - |
| 18.06.2025 | 43,14 | 44,91 | 42,34 | 44,08 | 2,19% | - |
| 17.06.2025 | 42,82 | 43,41 | 41,57 | 43,14 | 1,34% | - |
| 16.06.2025 | 42,69 | 43,24 | 41,48 | 42,57 | 0,12% | - |
| 13.06.2025 | 42,32 | 43,59 | 40,82 | 42,52 | 0,35% | - |
| 12.06.2025 | 42,68 | 42,68 | 41,61 | 42,37 | -0,87% | - |
| 11.06.2025 | 43,75 | 44,30 | 41,92 | 42,74 | -2,49% | 20,00 |
| 10.06.2025 | 43,08 | 44,24 | 42,58 | 43,83 | 1,07% | 14,00 |
| 09.06.2025 | 41,95 | 44,19 | 41,41 | 43,36 | 2,82% | 25,00 |
| 06.06.2025 | 42,51 | 44,13 | 41,65 | 42,17 | -0,40% | - |
| 05.06.2025 | 41,86 | 43,69 | 40,45 | 42,34 | 1,00% | - |
| 04.06.2025 | 39,86 | 42,06 | 39,83 | 41,92 | 4,28% | - |
| 03.06.2025 | 36,77 | 41,09 | 36,73 | 40,20 | 9,31% | - |
| 02.06.2025 | 36,47 | 37,16 | 34,72 | 36,78 | 2,47% | - |
| 30.05.2025 | 33,92 | 36,23 | 33,68 | 35,89 | 5,98% | - |
| 29.05.2025 | 33,81 | 34,47 | 33,46 | 33,87 | 0,07% | - |
| 28.05.2025 | 34,58 | 35,62 | 33,42 | 33,84 | -1,91% | - |
| 27.05.2025 | 33,68 | 34,85 | 33,11 | 34,50 | 2,13% | - |
| 26.05.2025 | 33,65 | 33,82 | 33,53 | 33,78 | 0,84% | - |
| 23.05.2025 | 32,85 | 33,64 | 31,75 | 33,50 | 1,75% | 3,00 |
| 22.05.2025 | 32,79 | 33,54 | 32,48 | 32,93 | 0,35% | - |
| 21.05.2025 | 35,42 | 35,42 | 32,66 | 32,81 | -7,39% | - |
| 20.05.2025 | 35,80 | 36,14 | 35,00 | 35,43 | -0,84% | - |
| 19.05.2025 | 36,44 | 36,44 | 35,33 | 35,73 | -2,08% | - |
| 16.05.2025 | 36,11 | 36,86 | 36,00 | 36,49 | 0,98% | - |
| 15.05.2025 | 36,45 | 36,45 | 35,09 | 36,14 | -0,97% | - |