87,620€
-6,03%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2025 | 83,36 | 83,51 | 80,07 | 83,05 | -0,63% | 26,00 |
| 06.11.2025 | 83,13 | 84,45 | 77,68 | 83,58 | 1,56% | 6,00 |
| 05.11.2025 | 78,82 | 82,62 | 77,47 | 82,30 | -4,22% | 6,00 |
| 04.11.2025 | 85,02 | 87,32 | 81,85 | 85,93 | 0,67% | 44,00 |
| 03.11.2025 | 80,72 | 85,73 | 80,11 | 85,36 | 7,51% | 2,00 |
| 31.10.2025 | 80,33 | 80,61 | 76,92 | 79,40 | -0,61% | 32,00 |
| 30.10.2025 | 73,97 | 82,78 | 73,45 | 79,89 | 11,33% | 37,00 |
| 29.10.2025 | 59,72 | 71,88 | 58,38 | 71,76 | 19,24% | 250,00 |
| 28.10.2025 | 60,85 | 61,45 | 59,05 | 60,18 | -0,82% | 5,00 |
| 27.10.2025 | 62,09 | 63,57 | 60,19 | 60,68 | -1,22% | 6,00 |
| 24.10.2025 | 59,81 | 62,42 | 59,48 | 61,43 | 3,63% | 5,00 |
| 23.10.2025 | 58,60 | 59,86 | 57,50 | 59,28 | 1,11% | 24,00 |
| 22.10.2025 | 57,82 | 59,84 | 57,57 | 58,63 | 0,69% | 4,00 |
| 21.10.2025 | 60,31 | 61,06 | 57,81 | 58,23 | -3,50% | 12,00 |
| 20.10.2025 | 56,15 | 60,37 | 55,90 | 60,34 | 7,29% | 150,00 |
| 17.10.2025 | 57,03 | 57,84 | 54,93 | 56,24 | -1,76% | - |
| 16.10.2025 | 55,07 | 58,46 | 54,48 | 57,25 | 3,60% | 25,00 |
| 15.10.2025 | 53,90 | 56,09 | 53,71 | 55,26 | 1,56% | - |
| 14.10.2025 | 53,32 | 54,95 | 50,88 | 54,41 | 1,68% | - |
| 13.10.2025 | 55,27 | 57,49 | 53,05 | 53,51 | -3,36% | - |
| 10.10.2025 | 56,27 | 57,63 | 55,02 | 55,37 | -2,45% | - |
| 09.10.2025 | 56,07 | 57,11 | 55,92 | 56,76 | 0,44% | - |
| 08.10.2025 | 54,42 | 56,90 | 54,42 | 56,51 | 4,76% | - |
| 07.10.2025 | 54,12 | 55,07 | 52,86 | 53,94 | -0,20% | 4,00 |
| 06.10.2025 | 53,52 | 55,67 | 53,10 | 54,05 | 0,65% | - |
| 03.10.2025 | 52,47 | 54,21 | 51,81 | 53,70 | 2,58% | 200,00 |
| 02.10.2025 | 53,36 | 54,10 | 51,65 | 52,35 | -1,54% | - |
| 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% | - |