23,330€
-3,11%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,17 | 24,77 | 23,06 | 23,27 | -3,36% | - |
| 16.05.2024 | 23,66 | 25,12 | 23,18 | 24,08 | 1,78% | - |
| 15.05.2024 | 22,85 | 23,78 | 22,59 | 23,66 | 4,00% | - |
| 14.05.2024 | 22,24 | 23,89 | 22,07 | 22,75 | 2,62% | - |
| 13.05.2024 | 20,70 | 22,41 | 20,67 | 22,17 | 6,43% | - |
| 10.05.2024 | 19,48 | 20,89 | 19,18 | 20,83 | 7,57% | - |
| 09.05.2024 | 17,48 | 19,59 | 16,77 | 19,37 | 11,61% | - |
| 08.05.2024 | 18,13 | 18,13 | 17,19 | 17,35 | -0,91% | - |
| 07.05.2024 | 17,58 | 17,93 | 17,46 | 17,51 | -1,35% | - |
| 06.05.2024 | 17,53 | 18,17 | 17,53 | 17,75 | 1,15% | - |
| 03.05.2024 | 17,27 | 18,20 | 17,27 | 17,55 | 2,51% | - |
| 02.05.2024 | 16,88 | 17,40 | 16,83 | 17,12 | 1,83% | - |
| 30.04.2024 | 16,98 | 17,13 | 16,42 | 16,81 | -0,77% | - |
| 29.04.2024 | 16,22 | 17,14 | 16,17 | 16,94 | 4,44% | - |
| 26.04.2024 | 15,99 | 16,39 | 15,66 | 16,22 | 1,37% | - |
| 25.04.2024 | 17,07 | 17,07 | 15,83 | 16,00 | -4,75% | - |
| 24.04.2024 | 16,16 | 16,93 | 16,16 | 16,80 | 3,75% | - |
| 23.04.2024 | 16,51 | 17,01 | 16,18 | 16,19 | -1,58% | - |
| 22.04.2024 | 15,10 | 16,63 | 15,10 | 16,45 | 9,08% | - |
| 19.04.2024 | 15,68 | 15,73 | 14,87 | 15,08 | -3,83% | - |
| 18.04.2024 | 15,36 | 15,82 | 15,08 | 15,68 | 1,95% | - |
| 17.04.2024 | 15,29 | 15,83 | 14,95 | 15,38 | 1,10% | - |
| 16.04.2024 | 16,10 | 16,20 | 15,13 | 15,21 | -5,10% | 50,00 |
| 15.04.2024 | 17,06 | 17,37 | 15,95 | 16,03 | -6,53% | - |
| 12.04.2024 | 17,42 | 17,55 | 16,89 | 17,15 | -1,49% | - |
| 11.04.2024 | 17,79 | 18,02 | 17,13 | 17,41 | -2,08% | - |
| 10.04.2024 | 17,83 | 17,88 | 16,84 | 17,78 | 0,57% | - |
| 09.04.2024 | 17,17 | 18,26 | 17,08 | 17,68 | 2,85% | - |
| 08.04.2024 | 16,27 | 17,31 | 16,24 | 17,19 | 5,65% | - |
| 05.04.2024 | 16,95 | 17,17 | 16,10 | 16,27 | -3,23% | - |
| 04.04.2024 | 18,25 | 19,00 | 16,74 | 16,81 | -7,76% | - |
| 03.04.2024 | 19,31 | 20,04 | 18,04 | 18,23 | -5,80% | - |
| 02.04.2024 | 18,69 | 21,11 | 18,25 | 19,35 | 1,04% | 260,00 |
| 28.03.2024 | 16,60 | 19,25 | 16,55 | 19,15 | 16,06% | - |
| 27.03.2024 | 16,20 | 16,65 | 15,85 | 16,50 | 0,61% | - |
| 26.03.2024 | 15,75 | 16,45 | 15,55 | 16,40 | 4,13% | - |
| 25.03.2024 | 15,90 | 16,50 | 15,65 | 15,75 | -2,17% | - |
| 22.03.2024 | 16,20 | 16,40 | 15,75 | 16,10 | -0,62% | - |
| 21.03.2024 | 16,40 | 16,85 | 16,10 | 16,20 | -0,61% | - |
| 20.03.2024 | 16,50 | 16,75 | 16,25 | 16,30 | -1,21% | - |
| 19.03.2024 | 16,10 | 16,65 | 15,85 | 16,50 | 3,13% | - |
| 18.03.2024 | 16,30 | 16,65 | 15,95 | 16,00 | -1,84% | - |
| 15.03.2024 | 17,20 | 17,50 | 16,25 | 16,30 | -5,23% | - |
| 14.03.2024 | 17,50 | 18,15 | 16,55 | 17,20 | -1,43% | - |
| 13.03.2024 | 17,20 | 17,65 | 16,95 | 17,45 | 2,05% | - |
| 12.03.2024 | 17,40 | 17,75 | 16,85 | 17,10 | -1,72% | 100,00 |
| 11.03.2024 | 18,20 | 18,55 | 17,30 | 17,40 | -3,60% | - |
| 08.03.2024 | 16,90 | 18,75 | 16,90 | 18,05 | -0,55% | - |
| 07.03.2024 | 16,95 | 18,35 | 16,85 | 18,15 | 6,76% | - |
| 06.03.2024 | 17,30 | 17,55 | 16,75 | 17,00 | -1,73% | - |
| 05.03.2024 | 17,40 | 17,55 | 16,95 | 17,30 | -0,57% | - |
| 04.03.2024 | 17,50 | 17,75 | 17,15 | 17,40 | -0,57% | - |
| 01.03.2024 | 17,75 | 17,85 | 17,35 | 17,50 | -0,57% | - |
| 29.02.2024 | 17,30 | 17,95 | 17,25 | 17,60 | 1,73% | - |
| 28.02.2024 | 18,10 | 18,10 | 17,20 | 17,30 | -3,89% | - |
| 27.02.2024 | 18,55 | 19,00 | 17,85 | 18,00 | -2,70% | - |
| 26.02.2024 | 17,90 | 18,75 | 17,65 | 18,50 | 3,06% | - |
| 23.02.2024 | 18,05 | 20,30 | 17,65 | 17,95 | -0,55% | 5,00 |
| 22.02.2024 | 20,90 | 21,30 | 17,55 | 18,05 | -13,64% | - |
| 21.02.2024 | 21,10 | 21,10 | 20,30 | 20,90 | -0,95% | - |
| 20.02.2024 | 20,90 | 21,10 | 20,10 | 21,10 | 0,96% | - |
| 19.02.2024 | 20,80 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 16.02.2024 | 20,50 | 21,10 | 20,10 | 21,00 | 2,44% | - |
| 15.02.2024 | 20,50 | 21,10 | 19,35 | 20,50 | 0,00% | - |
| 14.02.2024 | 20,00 | 20,90 | 19,95 | 20,50 | 2,76% | - |
| 13.02.2024 | 21,30 | 21,70 | 19,75 | 19,95 | -6,34% | 50,00 |
| 12.02.2024 | 21,00 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 09.02.2024 | 20,80 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 08.02.2024 | 20,50 | 20,90 | 20,25 | 20,70 | 0,49% | - |
| 07.02.2024 | 21,20 | 21,20 | 20,50 | 20,60 | -1,44% | - |
| 06.02.2024 | 19,80 | 20,90 | 19,55 | 20,90 | 5,56% | - |
| 05.02.2024 | 20,60 | 20,70 | 19,80 | 19,80 | -3,88% | - |
| 02.02.2024 | 20,15 | 20,70 | 19,65 | 20,60 | 1,98% | - |
| 01.02.2024 | 20,30 | 20,50 | 19,95 | 20,20 | -0,49% | - |
| 31.01.2024 | 20,60 | 21,10 | 20,10 | 20,30 | -1,93% | - |
| 30.01.2024 | 22,20 | 22,20 | 20,50 | 20,70 | -6,33% | - |
| 29.01.2024 | 21,30 | 22,10 | 21,10 | 22,10 | 3,76% | - |
| 26.01.2024 | 20,90 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 25.01.2024 | 20,70 | 21,70 | 20,70 | 20,90 | 0,97% | - |
| 24.01.2024 | 21,20 | 21,30 | 20,30 | 20,70 | -2,36% | - |
| 23.01.2024 | 21,30 | 22,10 | 21,10 | 21,20 | -0,47% | - |
| 22.01.2024 | 21,30 | 22,30 | 21,10 | 21,30 | 0,00% | - |
| 19.01.2024 | 21,80 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 18.01.2024 | 21,70 | 21,90 | 21,10 | 21,90 | 0,92% | - |
| 17.01.2024 | 21,70 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 16.01.2024 | 22,10 | 22,30 | 21,30 | 21,70 | -1,81% | - |
| 15.01.2024 | 22,10 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 12.01.2024 | 22,70 | 23,50 | 21,90 | 22,10 | -2,64% | 25,00 |
| 11.01.2024 | 24,10 | 24,10 | 22,50 | 22,70 | -3,81% | - |
| 10.01.2024 | 23,90 | 24,20 | 23,50 | 23,60 | -0,42% | - |
| 09.01.2024 | 24,70 | 25,10 | 23,70 | 23,70 | -4,82% | - |
| 08.01.2024 | 23,50 | 24,90 | 22,90 | 24,90 | 5,96% | - |
| 05.01.2024 | 23,00 | 23,90 | 22,50 | 23,50 | 2,62% | - |
| 04.01.2024 | 23,10 | 23,30 | 22,90 | 22,90 | -1,29% | - |
| 03.01.2024 | 24,30 | 24,70 | 23,10 | 23,20 | -4,53% | - |
| 02.01.2024 | 25,00 | 25,00 | 24,10 | 24,30 | -2,80% | 5,00 |
| 29.12.2023 | 25,20 | 25,30 | 25,00 | 25,00 | -0,40% | - |
| 28.12.2023 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 27.12.2023 | 26,10 | 26,10 | 25,10 | 25,30 | -3,07% | - |
| 22.12.2023 | 24,90 | 26,30 | 24,70 | 26,10 | 5,67% | - |