87,450€
-3,40%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |