39,860€
8,39%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 36,98 | 37,96 | 36,09 | 36,49 | -1,28% | - |
| 13.05.2025 | 37,58 | 37,89 | 36,43 | 36,97 | -1,54% | - |
| 12.05.2025 | 37,24 | 39,60 | 36,87 | 37,55 | 1,34% | 15,00 |
| 09.05.2025 | 37,12 | 38,23 | 36,51 | 37,05 | -0,16% | - |
| 08.05.2025 | 35,37 | 37,82 | 35,20 | 37,11 | 5,37% | - |
| 07.05.2025 | 37,22 | 37,72 | 34,33 | 35,22 | -4,60% | - |
| 06.05.2025 | 39,24 | 39,27 | 36,83 | 36,92 | -5,15% | 100,00 |
| 05.05.2025 | 41,45 | 41,45 | 38,16 | 38,93 | -6,22% | - |
| 02.05.2025 | 44,44 | 45,09 | 40,08 | 41,51 | -0,42% | 120,00 |
| 30.04.2025 | 43,57 | 44,14 | 41,16 | 41,68 | -4,36% | - |
| 29.04.2025 | 42,20 | 44,09 | 41,62 | 43,58 | 3,86% | - |
| 28.04.2025 | 41,73 | 43,80 | 41,54 | 41,96 | -1,20% | - |
| 25.04.2025 | 41,64 | 42,47 | 40,95 | 42,47 | 2,15% | - |
| 24.04.2025 | 40,31 | 41,77 | 39,49 | 41,58 | 3,02% | - |
| 23.04.2025 | 38,36 | 41,98 | 38,36 | 40,36 | 5,17% | - |
| 22.04.2025 | 39,54 | 39,54 | 36,85 | 38,37 | -3,04% | - |
| 17.04.2025 | 39,63 | 40,26 | 38,69 | 39,58 | -0,08% | - |
| 16.04.2025 | 39,76 | 39,89 | 38,83 | 39,61 | -0,91% | - |
| 15.04.2025 | 39,79 | 41,36 | 39,59 | 39,97 | 0,30% | - |
| 14.04.2025 | 38,98 | 40,34 | 38,53 | 39,85 | 3,25% | - |
| 11.04.2025 | 36,81 | 38,74 | 35,78 | 38,60 | 4,98% | - |
| 10.04.2025 | 40,08 | 40,08 | 35,45 | 36,77 | -8,34% | - |
| 09.04.2025 | 36,34 | 41,27 | 34,86 | 40,11 | 10,89% | 18,00 |
| 08.04.2025 | 38,62 | 40,70 | 35,68 | 36,17 | -5,21% | - |
| 07.04.2025 | 36,01 | 39,52 | 33,23 | 38,16 | 2,83% | - |
| 04.04.2025 | 37,59 | 38,37 | 35,69 | 37,11 | -2,61% | - |
| 03.04.2025 | 40,04 | 40,04 | 36,42 | 38,11 | -4,99% | - |
| 02.04.2025 | 39,31 | 40,63 | 38,18 | 40,11 | 1,89% | - |
| 01.04.2025 | 39,40 | 39,88 | 38,36 | 39,36 | -0,20% | - |
| 31.03.2025 | 39,82 | 39,98 | 37,93 | 39,44 | -1,08% | - |
| 28.03.2025 | 41,71 | 42,23 | 39,46 | 39,87 | -4,27% | - |
| 27.03.2025 | 42,27 | 43,41 | 41,20 | 41,65 | -2,32% | - |
| 26.03.2025 | 43,08 | 44,58 | 42,32 | 42,64 | -4,03% | - |
| 25.03.2025 | 43,25 | 44,43 | 42,56 | 44,43 | 2,66% | - |
| 24.03.2025 | 42,39 | 44,43 | 42,39 | 43,28 | 1,57% | - |
| 21.03.2025 | 41,02 | 42,85 | 39,89 | 42,61 | 3,37% | - |
| 20.03.2025 | 42,41 | 42,97 | 40,80 | 41,22 | -2,90% | - |
| 19.03.2025 | 40,07 | 43,03 | 39,30 | 42,45 | 5,97% | - |
| 18.03.2025 | 39,29 | 40,21 | 37,62 | 40,06 | 1,93% | - |
| 17.03.2025 | 39,28 | 40,31 | 38,49 | 39,30 | -0,30% | - |
| 14.03.2025 | 37,67 | 39,60 | 37,60 | 39,42 | 5,47% | - |
| 13.03.2025 | 39,38 | 40,08 | 36,60 | 37,38 | -5,64% | - |
| 12.03.2025 | 39,07 | 41,17 | 38,92 | 39,61 | 1,59% | - |
| 11.03.2025 | 33,51 | 39,82 | 31,00 | 38,99 | 15,44% | - |
| 10.03.2025 | 36,30 | 36,30 | 32,28 | 33,78 | -6,79% | - |
| 07.03.2025 | 37,66 | 37,66 | 34,90 | 36,24 | -2,79% | - |
| 06.03.2025 | 38,92 | 39,50 | 36,97 | 37,28 | -5,78% | - |
| 05.03.2025 | 39,04 | 39,78 | 37,94 | 39,56 | 1,16% | - |
| 04.03.2025 | 39,34 | 40,05 | 37,31 | 39,11 | 0,72% | - |
| 03.03.2025 | 41,02 | 41,74 | 38,64 | 38,83 | -5,37% | - |
| 28.02.2025 | 40,50 | 41,15 | 39,60 | 41,03 | 1,58% | - |
| 27.02.2025 | 41,20 | 41,71 | 39,88 | 40,39 | -1,80% | - |
| 26.02.2025 | 38,38 | 41,72 | 38,38 | 41,13 | 7,05% | - |
| 25.02.2025 | 40,54 | 41,80 | 38,40 | 38,42 | -5,26% | - |
| 24.02.2025 | 40,97 | 43,90 | 40,39 | 40,56 | -1,36% | - |
| 21.02.2025 | 45,13 | 46,76 | 40,38 | 41,12 | -8,30% | - |
| 20.02.2025 | 46,44 | 47,01 | 44,60 | 44,84 | -4,51% | - |
| 19.02.2025 | 46,16 | 47,52 | 45,75 | 46,96 | 1,38% | - |
| 18.02.2025 | 45,99 | 48,18 | 45,01 | 46,32 | 0,52% | - |
| 17.02.2025 | 45,83 | 46,08 | 45,83 | 46,08 | 0,51% | - |
| 14.02.2025 | 44,94 | 47,11 | 44,15 | 45,84 | 2,22% | - |
| 13.02.2025 | 42,08 | 45,58 | 42,08 | 44,85 | 2,73% | - |
| 12.02.2025 | 43,18 | 43,99 | 41,15 | 43,66 | 3,92% | - |
| 11.02.2025 | 43,08 | 43,15 | 41,38 | 42,01 | -2,53% | - |
| 10.02.2025 | 43,05 | 43,92 | 40,52 | 43,10 | 0,10% | - |
| 07.02.2025 | 44,39 | 44,58 | 42,40 | 43,06 | -2,96% | - |
| 06.02.2025 | 45,76 | 46,50 | 44,34 | 44,37 | -2,76% | 10,00 |
| 05.02.2025 | 45,44 | 46,53 | 45,05 | 45,63 | 0,38% | - |
| 04.02.2025 | 45,86 | 46,75 | 45,13 | 45,46 | -1,68% | - |
| 03.02.2025 | 44,90 | 46,27 | 43,19 | 46,23 | 2,02% | 25,00 |
| 31.01.2025 | 48,07 | 48,45 | 45,06 | 45,32 | -5,65% | - |
| 30.01.2025 | 45,47 | 48,79 | 45,47 | 48,03 | 4,81% | 25,00 |
| 29.01.2025 | 46,07 | 46,97 | 45,66 | 45,83 | -0,90% | 20,00 |
| 28.01.2025 | 44,78 | 46,24 | 44,78 | 46,24 | 3,26% | - |
| 27.01.2025 | 44,95 | 45,52 | 43,44 | 44,78 | -0,39% | - |
| 24.01.2025 | 46,66 | 46,66 | 44,26 | 44,96 | -3,56% | - |
| 23.01.2025 | 45,15 | 46,87 | 43,74 | 46,62 | 2,78% | - |
| 22.01.2025 | 43,27 | 47,83 | 43,07 | 45,36 | 4,72% | - |
| 21.01.2025 | 35,33 | 43,75 | 35,33 | 43,31 | 22,59% | - |
| 20.01.2025 | 35,68 | 35,68 | 35,29 | 35,33 | -0,83% | - |
| 17.01.2025 | 36,28 | 36,83 | 35,47 | 35,63 | -1,85% | - |
| 16.01.2025 | 36,44 | 36,77 | 35,85 | 36,30 | -0,29% | - |
| 15.01.2025 | 36,34 | 37,61 | 35,91 | 36,40 | 0,44% | 150,00 |
| 14.01.2025 | 37,16 | 38,20 | 34,92 | 36,24 | -2,83% | 28,00 |
| 13.01.2025 | 35,80 | 37,52 | 34,97 | 37,30 | 4,07% | - |
| 10.01.2025 | 35,41 | 36,20 | 34,09 | 35,84 | 1,19% | - |