27,610€
-4,10%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 20,32 | 20,85 | 20,31 | 20,53 | 1,03% | - |
| 26.09.2024 | 20,03 | 20,63 | 19,90 | 20,32 | 1,30% | - |
| 25.09.2024 | 20,18 | 20,36 | 19,81 | 20,06 | -0,69% | - |
| 24.09.2024 | 21,14 | 21,37 | 20,06 | 20,20 | -4,72% | - |
| 23.09.2024 | 22,45 | 22,69 | 21,13 | 21,20 | -6,11% | - |
| 20.09.2024 | 22,75 | 22,93 | 22,10 | 22,58 | -0,75% | - |
| 19.09.2024 | 22,57 | 23,50 | 22,57 | 22,75 | 0,93% | - |
| 18.09.2024 | 22,57 | 23,10 | 22,14 | 22,54 | -0,13% | - |
| 17.09.2024 | 22,85 | 23,29 | 22,01 | 22,57 | -1,20% | - |
| 16.09.2024 | 23,90 | 24,16 | 20,74 | 22,85 | -5,87% | - |
| 13.09.2024 | 23,11 | 24,45 | 22,99 | 24,27 | 5,06% | - |
| 12.09.2024 | 22,59 | 23,30 | 22,25 | 23,10 | 2,53% | - |
| 11.09.2024 | 23,25 | 23,40 | 22,52 | 22,53 | -3,12% | - |
| 10.09.2024 | 21,53 | 23,47 | 21,47 | 23,26 | 8,82% | - |
| 09.09.2024 | 21,39 | 21,98 | 21,25 | 21,37 | -0,42% | - |
| 06.09.2024 | 21,91 | 21,94 | 21,18 | 21,46 | -2,05% | - |
| 05.09.2024 | 21,97 | 22,17 | 21,62 | 21,91 | -0,45% | - |
| 04.09.2024 | 22,25 | 22,93 | 21,91 | 22,01 | -0,95% | - |
| 03.09.2024 | 23,18 | 23,20 | 22,20 | 22,22 | -4,14% | - |
| 02.09.2024 | 23,16 | 23,18 | 23,08 | 23,18 | 0,35% | - |
| 30.08.2024 | 23,41 | 23,76 | 22,87 | 23,10 | -0,73% | - |
| 29.08.2024 | 23,56 | 24,22 | 23,25 | 23,27 | -0,60% | - |
| 28.08.2024 | 23,39 | 23,95 | 22,98 | 23,41 | 0,41% | - |
| 27.08.2024 | 23,89 | 24,04 | 23,04 | 23,32 | -2,41% | - |
| 26.08.2024 | 25,01 | 25,79 | 22,83 | 23,89 | -3,90% | 912,00 |
| 23.08.2024 | 25,08 | 26,15 | 24,86 | 24,86 | -0,96% | - |
| 22.08.2024 | 25,37 | 25,52 | 24,99 | 25,10 | -1,06% | - |
| 21.08.2024 | 24,85 | 25,43 | 24,67 | 25,37 | 1,93% | - |
| 20.08.2024 | 25,60 | 25,69 | 24,54 | 24,89 | -2,79% | 600,00 |
| 19.08.2024 | 25,35 | 25,65 | 25,09 | 25,61 | 0,89% | - |
| 16.08.2024 | 26,01 | 26,09 | 25,14 | 25,38 | -2,35% | 300,00 |
| 15.08.2024 | 26,45 | 27,33 | 25,81 | 25,99 | -1,52% | - |
| 14.08.2024 | 27,10 | 27,29 | 26,14 | 26,39 | -2,37% | 300,00 |
| 13.08.2024 | 27,87 | 28,85 | 26,78 | 27,03 | -3,08% | - |
| 12.08.2024 | 26,56 | 27,92 | 25,91 | 27,89 | 4,85% | 1.000,00 |
| 09.08.2024 | 27,72 | 27,94 | 26,48 | 26,60 | -4,08% | 100,00 |
| 08.08.2024 | 28,97 | 30,46 | 27,36 | 27,73 | -3,61% | - |
| 07.08.2024 | 30,18 | 31,33 | 28,77 | 28,77 | -3,71% | 465,00 |
| 06.08.2024 | 27,90 | 29,89 | 27,60 | 29,88 | 7,29% | 100,00 |
| 05.08.2024 | 29,09 | 29,09 | 24,01 | 27,85 | -4,28% | 694,00 |
| 02.08.2024 | 30,91 | 30,91 | 27,87 | 29,10 | -5,99% | 50,00 |
| 01.08.2024 | 32,52 | 33,28 | 29,99 | 30,95 | -4,21% | - |
| 31.07.2024 | 33,48 | 35,00 | 32,04 | 32,31 | -3,55% | 36,00 |
| 30.07.2024 | 32,57 | 34,24 | 32,57 | 33,50 | 2,84% | 150,00 |
| 29.07.2024 | 30,41 | 35,10 | 30,41 | 32,58 | 7,12% | 65,00 |
| 26.07.2024 | 29,48 | 30,88 | 29,29 | 30,41 | 3,29% | - |
| 25.07.2024 | 29,31 | 30,62 | 29,24 | 29,44 | 0,55% | - |
| 24.07.2024 | 30,16 | 30,80 | 29,24 | 29,28 | -1,33% | - |
| 23.07.2024 | 29,41 | 30,75 | 29,35 | 29,68 | 0,73% | - |
| 22.07.2024 | 28,29 | 29,57 | 28,04 | 29,46 | 4,38% | 598,00 |
| 19.07.2024 | 28,64 | 29,05 | 28,08 | 28,23 | -1,41% | 80,00 |
| 18.07.2024 | 29,79 | 30,74 | 28,37 | 28,63 | -3,80% | - |
| 17.07.2024 | 31,07 | 31,07 | 29,29 | 29,76 | -4,09% | 100,00 |
| 16.07.2024 | 28,98 | 31,27 | 28,90 | 31,03 | 7,18% | - |
| 15.07.2024 | 28,48 | 29,02 | 28,21 | 28,95 | 1,51% | 425,00 |
| 12.07.2024 | 27,39 | 28,65 | 27,39 | 28,52 | 4,22% | 250,00 |
| 11.07.2024 | 25,52 | 28,02 | 25,38 | 27,37 | 7,21% | 1.259,00 |
| 10.07.2024 | 25,62 | 26,12 | 24,98 | 25,53 | -0,23% | 773,00 |
| 09.07.2024 | 25,48 | 25,72 | 24,41 | 25,59 | 0,41% | - |
| 08.07.2024 | 26,55 | 26,58 | 25,40 | 25,48 | -3,85% | 90,00 |
| 05.07.2024 | 26,25 | 26,66 | 25,84 | 26,50 | 0,95% | - |
| 04.07.2024 | 26,34 | 26,34 | 26,25 | 26,25 | -0,04% | - |
| 03.07.2024 | 27,04 | 27,04 | 26,02 | 26,26 | -2,34% | - |
| 02.07.2024 | 26,31 | 26,95 | 25,98 | 26,89 | 2,19% | - |
| 01.07.2024 | 26,95 | 27,36 | 26,04 | 26,32 | -2,36% | - |