77,725€
-2,27%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 81,33 | 81,33 | 77,69 | 77,74 | -2,26% | - |
| 02.04.2026 | 78,64 | 80,58 | 75,58 | 79,53 | 0,67% | - |
| 01.04.2026 | 79,86 | 82,61 | 78,72 | 79,00 | -1,42% | - |
| 31.03.2026 | 75,61 | 80,27 | 75,60 | 80,14 | 7,20% | 9,00 |
| 30.03.2026 | 73,52 | 76,19 | 73,52 | 74,76 | 2,40% | - |
| 27.03.2026 | 76,30 | 76,68 | 72,56 | 73,01 | -4,74% | - |
| 26.03.2026 | 75,02 | 77,25 | 73,92 | 76,64 | 0,49% | - |
| 25.03.2026 | 71,99 | 77,08 | 71,99 | 76,27 | 5,65% | 35,00 |
| 24.03.2026 | 73,10 | 73,68 | 71,37 | 72,19 | -1,51% | - |
| 23.03.2026 | 73,30 | 76,04 | 72,92 | 73,30 | 0,01% | 25,00 |
| 20.03.2026 | 77,06 | 77,35 | 72,99 | 73,29 | -4,63% | - |
| 19.03.2026 | 75,85 | 77,71 | 73,79 | 76,85 | 0,59% | - |
| 18.03.2026 | 76,93 | 78,82 | 75,65 | 76,40 | -0,77% | - |
| 17.03.2026 | 75,76 | 77,19 | 74,53 | 76,99 | 1,96% | - |
| 16.03.2026 | 74,86 | 76,81 | 74,86 | 75,51 | 0,77% | - |
| 13.03.2026 | 72,98 | 76,78 | 72,98 | 74,93 | 1,85% | - |
| 12.03.2026 | 76,06 | 76,06 | 71,41 | 73,57 | -3,16% | - |
| 11.03.2026 | 77,93 | 78,65 | 75,67 | 75,97 | -2,44% | - |
| 10.03.2026 | 78,41 | 79,22 | 76,79 | 77,87 | -1,12% | - |
| 09.03.2026 | 77,58 | 79,22 | 76,26 | 78,75 | 0,23% | - |
| 06.03.2026 | 79,76 | 80,08 | 77,58 | 78,57 | -1,49% | - |
| 05.03.2026 | 79,96 | 82,98 | 78,23 | 79,76 | -2,06% | - |
| 04.03.2026 | 80,35 | 82,55 | 79,40 | 81,44 | 1,08% | - |
| 03.03.2026 | 78,90 | 80,57 | 76,48 | 80,57 | 0,89% | 50,00 |
| 02.03.2026 | 78,68 | 80,73 | 77,63 | 79,86 | -0,25% | 101,00 |
| 27.02.2026 | 83,04 | 83,04 | 78,43 | 80,06 | -3,62% | 30,00 |
| 26.02.2026 | 80,75 | 83,08 | 79,50 | 83,07 | 1,64% | - |
| 25.02.2026 | 81,09 | 82,66 | 80,00 | 81,73 | -0,17% | - |
| 24.02.2026 | 80,24 | 83,70 | 80,13 | 81,87 | 1,14% | - |
| 23.02.2026 | 87,49 | 87,49 | 80,09 | 80,95 | -7,76% | 15,00 |
| 20.02.2026 | 94,00 | 95,65 | 84,38 | 87,76 | -3,06% | - |
| 19.02.2026 | 91,13 | 92,49 | 89,22 | 90,53 | -0,66% | - |
| 18.02.2026 | 90,00 | 93,21 | 90,00 | 91,13 | 0,19% | - |
| 17.02.2026 | 88,75 | 92,03 | 87,07 | 90,96 | 2,12% | - |
| 16.02.2026 | 88,36 | 89,35 | 88,36 | 89,07 | 0,43% | 69,00 |
| 13.02.2026 | 86,57 | 89,71 | 86,28 | 88,69 | 2,41% | - |
| 12.02.2026 | 90,96 | 91,35 | 84,47 | 86,60 | -4,13% | - |
| 11.02.2026 | 88,14 | 90,41 | 84,62 | 90,33 | 2,48% | - |
| 10.02.2026 | 87,41 | 90,37 | 87,41 | 88,14 | -0,43% | - |
| 09.02.2026 | 86,69 | 89,71 | 83,89 | 88,52 | 3,67% | - |
| 06.02.2026 | 84,20 | 86,85 | 82,72 | 85,39 | 0,35% | 73,00 |
| 05.02.2026 | 90,00 | 90,69 | 84,03 | 85,09 | -4,91% | - |
| 04.02.2026 | 95,48 | 96,98 | 86,71 | 89,48 | -6,23% | - |
| 03.02.2026 | 97,47 | 99,62 | 94,37 | 95,43 | -2,28% | - |
| 02.02.2026 | 96,23 | 98,19 | 93,58 | 97,66 | 4,10% | - |
| 30.01.2026 | 92,31 | 96,22 | 91,73 | 93,81 | 2,25% | - |
| 29.01.2026 | 91,91 | 92,14 | 88,45 | 91,75 | -1,24% | 42,00 |
| 28.01.2026 | 95,69 | 96,85 | 91,76 | 92,90 | -1,84% | 2,00 |
| 27.01.2026 | 96,59 | 97,67 | 94,42 | 94,64 | -1,81% | - |
| 26.01.2026 | 97,03 | 99,02 | 95,56 | 96,38 | -1,70% | 384,00 |
| 23.01.2026 | 99,77 | 101,05 | 97,25 | 98,05 | -2,01% | 13,00 |
| 22.01.2026 | 99,06 | 102,95 | 98,86 | 100,06 | 1,44% | - |
| 21.01.2026 | 98,50 | 99,62 | 94,39 | 98,64 | 2,56% | - |
| 20.01.2026 | 96,45 | 96,89 | 93,45 | 96,18 | 0,68% | - |
| 19.01.2026 | 95,63 | 95,89 | 95,45 | 95,53 | -3,65% | 10,00 |
| 16.01.2026 | 96,59 | 99,64 | 94,98 | 99,15 | 3,74% | 6,00 |
| 15.01.2026 | 93,24 | 95,94 | 92,52 | 95,58 | 2,70% | 4,00 |
| 14.01.2026 | 91,82 | 93,25 | 89,95 | 93,07 | 1,45% | 73,00 |
| 13.01.2026 | 92,22 | 92,84 | 89,16 | 91,74 | 0,39% | 100,00 |
| 12.01.2026 | 94,70 | 97,75 | 89,05 | 91,38 | -2,66% | - |
| 09.01.2026 | 92,35 | 96,35 | 91,91 | 93,88 | 1,70% | 6,00 |
| 08.01.2026 | 94,10 | 95,30 | 91,43 | 92,31 | -1,66% | - |
| 07.01.2026 | 96,61 | 97,10 | 93,04 | 93,87 | -1,44% | - |
| 06.01.2026 | 87,05 | 95,80 | 86,51 | 95,24 | 9,25% | 1,00 |
| 05.01.2026 | 86,75 | 88,50 | 83,42 | 87,18 | 0,61% | - |
| 02.01.2026 | 86,15 | 87,69 | 86,03 | 86,65 | 0,71% | 103,00 |
| 30.12.2025 | 86,15 | 86,15 | 86,04 | 86,04 | -0,07% | - |
| 29.12.2025 | 87,55 | 87,69 | 85,66 | 86,10 | -1,02% | - |
| 23.12.2025 | 86,12 | 87,65 | 85,05 | 86,99 | 0,94% | 13,00 |
| 22.12.2025 | 85,17 | 86,87 | 84,90 | 86,18 | 1,34% | - |
| 19.12.2025 | 82,96 | 85,23 | 82,36 | 85,04 | 2,71% | - |
| 18.12.2025 | 82,95 | 84,96 | 82,61 | 82,80 | -0,17% | - |
| 17.12.2025 | 85,07 | 86,45 | 82,59 | 82,94 | -2,68% | - |
| 16.12.2025 | 87,92 | 87,92 | 82,76 | 85,22 | -3,31% | 7,00 |
| 15.12.2025 | 86,91 | 89,22 | 86,91 | 88,14 | 1,98% | 410,00 |
| 12.12.2025 | 86,39 | 88,16 | 85,76 | 86,43 | -0,10% | 26,00 |
| 11.12.2025 | 87,52 | 89,39 | 85,30 | 86,52 | -1,57% | - |
| 10.12.2025 | 88,70 | 90,60 | 87,67 | 87,90 | -0,33% | 20,00 |
| 09.12.2025 | 89,48 | 90,76 | 87,63 | 88,19 | -2,53% | 15,00 |
| 08.12.2025 | 87,62 | 91,33 | 86,55 | 90,48 | 3,46% | 68,00 |
| 05.12.2025 | 93,14 | 93,79 | 86,51 | 87,45 | -6,21% | 18,00 |
| 04.12.2025 | 91,02 | 93,94 | 90,04 | 93,24 | 3,68% | 23,00 |
| 03.12.2025 | 89,38 | 91,75 | 88,89 | 89,93 | -0,22% | - |
| 02.12.2025 | 90,65 | 92,47 | 89,19 | 90,13 | -1,08% | 4,00 |
| 01.12.2025 | 90,97 | 94,60 | 90,33 | 91,11 | -2,48% | - |
| 28.11.2025 | 93,16 | 94,20 | 92,14 | 93,43 | 0,56% | 12,00 |
| 27.11.2025 | 92,37 | 93,11 | 92,37 | 92,91 | -0,31% | - |
| 26.11.2025 | 95,00 | 95,24 | 91,93 | 93,20 | -1,37% | 3,00 |
| 25.11.2025 | 96,55 | 97,79 | 94,43 | 94,49 | -2,39% | 2,00 |
| 24.11.2025 | 91,61 | 97,09 | 90,98 | 96,80 | 3,41% | 94,00 |
| 21.11.2025 | 87,26 | 93,69 | 86,23 | 93,61 | 7,65% | 100,00 |
| 20.11.2025 | 86,31 | 95,38 | 86,31 | 86,96 | 0,05% | 8,00 |
| 19.11.2025 | 82,38 | 91,27 | 82,25 | 86,92 | 5,36% | - |
| 18.11.2025 | 83,24 | 84,30 | 81,06 | 82,50 | -1,06% | - |
| 17.11.2025 | 81,19 | 83,95 | 80,62 | 83,38 | 2,72% | - |
| 14.11.2025 | 80,62 | 82,35 | 77,95 | 81,17 | -0,66% | - |
| 13.11.2025 | 85,79 | 85,92 | 80,40 | 81,71 | -2,55% | 77,00 |
| 12.11.2025 | 84,42 | 85,99 | 82,29 | 83,85 | -0,98% | 12,00 |
| 11.11.2025 | 84,60 | 85,52 | 83,56 | 84,68 | 0,57% | - |
| 10.11.2025 | 84,53 | 87,71 | 83,64 | 84,20 | 1,38% | - |