40,970€
-8,62%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 35,46 | 35,67 | 35,33 | 35,42 | -0,20% | - |
| 08.01.2025 | 34,95 | 36,32 | 34,91 | 35,49 | 1,65% | - |
| 07.01.2025 | 34,26 | 35,10 | 33,37 | 34,91 | 1,26% | - |
| 06.01.2025 | 32,74 | 35,65 | 32,48 | 34,48 | 5,27% | - |
| 03.01.2025 | 31,41 | 32,82 | 30,62 | 32,75 | 5,82% | - |
| 02.01.2025 | 29,13 | 31,76 | 29,13 | 30,95 | 7,35% | - |
| 30.12.2024 | 29,20 | 29,20 | 28,77 | 28,83 | -0,71% | - |
| 27.12.2024 | 29,83 | 30,17 | 28,99 | 29,04 | -2,67% | - |
| 23.12.2024 | 30,64 | 30,67 | 29,57 | 29,83 | -2,61% | - |
| 20.12.2024 | 30,04 | 30,94 | 29,48 | 30,63 | 2,10% | - |
| 19.12.2024 | 31,27 | 31,59 | 29,79 | 30,00 | -4,03% | - |
| 18.12.2024 | 33,21 | 33,45 | 31,01 | 31,26 | -5,82% | 30,00 |
| 17.12.2024 | 33,09 | 34,07 | 32,93 | 33,19 | -2,02% | 16,00 |
| 16.12.2024 | 33,09 | 34,51 | 33,01 | 33,88 | 2,43% | 20,00 |
| 13.12.2024 | 33,85 | 33,85 | 32,72 | 33,07 | -1,00% | - |
| 12.12.2024 | 33,97 | 35,24 | 33,29 | 33,41 | -1,66% | - |
| 11.12.2024 | 33,75 | 34,58 | 33,74 | 33,97 | 0,92% | - |
| 10.12.2024 | 34,24 | 34,92 | 33,24 | 33,66 | -1,71% | 145,00 |
| 09.12.2024 | 34,87 | 35,60 | 34,09 | 34,25 | -1,88% | - |
| 06.12.2024 | 35,04 | 35,80 | 34,65 | 34,90 | -0,40% | - |
| 05.12.2024 | 36,23 | 36,24 | 34,74 | 35,04 | -3,28% | - |
| 04.12.2024 | 34,09 | 36,54 | 33,77 | 36,23 | 6,26% | - |
| 03.12.2024 | 33,68 | 34,15 | 32,88 | 34,10 | 1,20% | - |
| 02.12.2024 | 33,48 | 34,40 | 33,34 | 33,69 | 0,13% | - |
| 29.11.2024 | 33,31 | 33,95 | 33,23 | 33,65 | 0,93% | - |
| 28.11.2024 | 33,18 | 33,42 | 33,18 | 33,34 | 0,36% | 25,00 |
| 27.11.2024 | 32,74 | 33,69 | 32,59 | 33,22 | 1,33% | - |
| 26.11.2024 | 33,84 | 33,91 | 32,20 | 32,78 | -3,15% | - |
| 25.11.2024 | 31,57 | 34,32 | 31,26 | 33,85 | 7,22% | 60,00 |
| 22.11.2024 | 29,58 | 32,11 | 29,51 | 31,57 | 6,78% | - |
| 21.11.2024 | 29,16 | 29,87 | 28,90 | 29,56 | 0,72% | - |
| 20.11.2024 | 28,95 | 29,36 | 28,63 | 29,35 | 1,38% | - |
| 19.11.2024 | 27,36 | 29,00 | 26,84 | 28,95 | 5,81% | - |
| 18.11.2024 | 27,63 | 28,09 | 27,10 | 27,36 | -1,23% | 30,00 |
| 15.11.2024 | 28,69 | 28,97 | 27,54 | 27,70 | -3,79% | - |
| 14.11.2024 | 29,92 | 30,34 | 28,55 | 28,79 | -4,16% | - |
| 13.11.2024 | 28,00 | 30,56 | 27,85 | 30,04 | 7,27% | - |
| 12.11.2024 | 27,62 | 28,37 | 27,34 | 28,01 | 1,39% | - |
| 11.11.2024 | 26,76 | 27,78 | 26,49 | 27,62 | 3,23% | - |
| 08.11.2024 | 26,56 | 27,67 | 26,27 | 26,76 | 0,73% | - |
| 07.11.2024 | 26,46 | 28,93 | 26,15 | 26,56 | -0,60% | 35,00 |
| 06.11.2024 | 23,05 | 27,47 | 22,18 | 26,72 | 19,23% | 25,00 |
| 05.11.2024 | 21,70 | 22,98 | 21,34 | 22,41 | 3,51% | - |
| 04.11.2024 | 21,14 | 22,31 | 20,76 | 21,65 | 2,07% | - |
| 01.11.2024 | 20,09 | 21,35 | 20,09 | 21,21 | 4,95% | - |
| 31.10.2024 | 21,30 | 21,46 | 20,01 | 20,21 | -5,12% | - |
| 30.10.2024 | 20,14 | 21,61 | 19,72 | 21,30 | 5,68% | - |
| 29.10.2024 | 20,49 | 20,76 | 20,03 | 20,16 | -1,63% | - |
| 28.10.2024 | 19,24 | 20,68 | 19,01 | 20,49 | 6,43% | - |
| 25.10.2024 | 18,64 | 19,26 | 18,62 | 19,25 | 3,27% | - |
| 24.10.2024 | 18,82 | 19,10 | 18,63 | 18,64 | -0,96% | - |
| 23.10.2024 | 18,85 | 18,97 | 18,68 | 18,82 | -0,46% | - |
| 22.10.2024 | 19,28 | 19,34 | 18,69 | 18,91 | -2,29% | - |
| 21.10.2024 | 19,66 | 19,74 | 19,11 | 19,35 | -1,61% | - |
| 18.10.2024 | 19,08 | 19,81 | 18,92 | 19,67 | 2,89% | - |
| 17.10.2024 | 19,92 | 20,07 | 18,65 | 19,12 | -3,54% | - |
| 16.10.2024 | 19,79 | 20,19 | 19,60 | 19,82 | 0,16% | - |
| 15.10.2024 | 19,57 | 19,97 | 19,43 | 19,79 | 1,01% | - |
| 14.10.2024 | 19,57 | 19,93 | 19,04 | 19,59 | -0,05% | - |
| 11.10.2024 | 18,84 | 19,66 | 18,74 | 19,60 | 4,37% | - |
| 10.10.2024 | 19,10 | 19,34 | 18,67 | 18,78 | -1,52% | - |
| 09.10.2024 | 19,17 | 19,36 | 18,83 | 19,07 | -0,57% | - |
| 08.10.2024 | 19,53 | 19,61 | 19,11 | 19,18 | -1,80% | - |
| 07.10.2024 | 20,20 | 20,22 | 19,29 | 19,53 | -3,16% | - |
| 04.10.2024 | 19,77 | 20,23 | 19,70 | 20,17 | 1,92% | - |
| 03.10.2024 | 20,25 | 20,30 | 19,77 | 19,79 | -1,40% | 50,00 |
| 02.10.2024 | 19,99 | 20,40 | 19,89 | 20,07 | 0,55% | - |
| 01.10.2024 | 20,60 | 20,84 | 19,61 | 19,96 | -2,49% | - |
| 30.09.2024 | 20,48 | 20,74 | 20,25 | 20,47 | -0,29% | - |