157,130€
0,22%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 156,71 | 157,50 | 155,61 | 157,45 | 0,42% | - |
| 29.09.2026 | 155,94 | 159,28 | 154,25 | 156,79 | 0,22% | 16,00 |
| 28.09.2026 | 155,07 | 158,12 | 153,79 | 156,45 | 0,79% | 25,00 |
| 25.09.2026 | 155,14 | 157,85 | 153,97 | 155,22 | -0,18% | 55,00 |
| 24.09.2026 | 155,25 | 159,63 | 152,94 | 155,50 | 0,84% | 38,00 |
| 23.09.2026 | 154,96 | 157,14 | 153,06 | 154,20 | -0,25% | 4,00 |
| 22.09.2026 | 151,55 | 156,57 | 149,71 | 154,59 | 1,95% | 54,00 |
| 21.09.2026 | 156,87 | 157,72 | 150,78 | 151,63 | -2,23% | 38,00 |
| 18.09.2026 | 159,56 | 160,41 | 153,24 | 155,09 | -2,87% | - |
| 17.09.2026 | 151,76 | 159,72 | 151,76 | 159,68 | 4,80% | 7,00 |
| 16.09.2026 | 151,43 | 155,36 | 151,14 | 152,36 | -0,70% | 23,00 |
| 15.09.2026 | 145,48 | 155,08 | 144,33 | 153,44 | 6,02% | 52,00 |
| 14.09.2026 | 136,81 | 144,85 | 135,50 | 144,73 | 5,88% | 15,00 |
| 11.09.2026 | 136,96 | 138,98 | 135,04 | 136,69 | 0,26% | - |
| 10.09.2026 | 139,88 | 141,12 | 135,48 | 136,34 | -2,99% | - |
| 09.09.2026 | 138,32 | 143,77 | 137,04 | 140,54 | 1,39% | - |
| 08.09.2026 | 145,36 | 147,71 | 137,87 | 138,61 | -3,27% | 14,00 |
| 07.09.2026 | 139,00 | 143,29 | 139,00 | 143,29 | 3,58% | 5,00 |
| 04.09.2026 | 138,52 | 138,70 | 132,68 | 138,34 | 0,80% | - |
| 03.09.2026 | 140,71 | 142,13 | 137,15 | 137,24 | -2,68% | - |
| 02.09.2026 | 141,83 | 145,21 | 135,90 | 141,02 | -0,43% | - |
| 01.09.2026 | 136,91 | 142,07 | 135,75 | 141,63 | 4,44% | - |
| 31.08.2026 | 139,40 | 139,68 | 134,45 | 135,61 | -2,19% | - |
| 28.08.2026 | 144,63 | 145,66 | 138,64 | 138,65 | -5,40% | 64,00 |
| 27.08.2026 | 146,28 | 148,51 | 145,38 | 146,57 | -0,91% | 5,00 |
| 26.08.2026 | 141,33 | 148,53 | 141,08 | 147,92 | 5,53% | - |
| 25.08.2026 | 139,88 | 143,96 | 138,54 | 140,17 | -0,24% | - |
| 24.08.2026 | 146,15 | 148,30 | 139,20 | 140,51 | -3,56% | 30,00 |
| 21.08.2026 | 143,75 | 146,01 | 141,63 | 145,70 | 1,53% | 32,00 |
| 20.08.2026 | 139,40 | 147,04 | 137,38 | 143,51 | 2,56% | 31,00 |
| 19.08.2026 | 138,23 | 144,37 | 136,90 | 139,93 | 1,02% | 505,00 |
| 18.08.2026 | 139,62 | 141,81 | 137,47 | 138,52 | -0,69% | 5,00 |
| 17.08.2026 | 137,26 | 140,49 | 134,41 | 139,48 | 2,90% | - |
| 14.08.2026 | 139,56 | 139,56 | 135,20 | 135,55 | -1,76% | 15,00 |
| 13.08.2026 | 143,25 | 144,39 | 137,94 | 137,98 | -2,64% | 6,00 |
| 12.08.2026 | 143,02 | 145,73 | 141,24 | 141,72 | -1,15% | - |
| 11.08.2026 | 146,05 | 146,17 | 142,08 | 143,37 | -1,31% | - |
| 10.08.2026 | 146,00 | 148,44 | 143,61 | 145,28 | -0,62% | 11,00 |
| 07.08.2026 | 136,74 | 146,18 | 136,23 | 146,18 | 6,68% | - |
| 06.08.2026 | 141,23 | 142,17 | 136,55 | 137,03 | -2,87% | 6,00 |
| 05.08.2026 | 139,06 | 142,79 | 138,08 | 141,08 | 1,72% | - |
| 04.08.2026 | 138,16 | 140,79 | 136,47 | 138,69 | -1,34% | 2,00 |
| 03.08.2026 | 141,14 | 142,22 | 134,78 | 140,57 | 0,51% | 161,00 |
| 31.07.2026 | 138,18 | 149,14 | 136,39 | 139,85 | 6,11% | 6,00 |
| 30.07.2026 | 125,64 | 134,72 | 125,64 | 131,80 | 3,92% | 12,00 |
| 29.07.2026 | 123,77 | 129,58 | 123,77 | 126,83 | 0,21% | 6,00 |
| 28.07.2026 | 127,95 | 129,55 | 124,31 | 126,57 | -0,13% | - |
| 27.07.2026 | 129,59 | 133,23 | 126,34 | 126,74 | -2,23% | - |
| 24.07.2026 | 132,02 | 133,65 | 127,96 | 129,63 | -1,52% | - |
| 23.07.2026 | 132,10 | 135,58 | 130,35 | 131,63 | 0,50% | 8,00 |
| 22.07.2026 | 133,32 | 133,91 | 129,46 | 130,97 | -1,61% | 493,00 |
| 21.07.2026 | 130,30 | 134,14 | 126,99 | 133,11 | 2,05% | 2,00 |
| 20.07.2026 | 136,52 | 138,01 | 129,71 | 130,44 | -4,25% | 300,00 |
| 17.07.2026 | 134,49 | 137,49 | 131,71 | 136,23 | -0,26% | 120,00 |
| 16.07.2026 | 142,15 | 144,78 | 135,73 | 136,58 | -4,58% | 75,00 |
| 15.07.2026 | 140,86 | 143,62 | 139,93 | 143,13 | 2,25% | - |
| 14.07.2026 | 138,56 | 142,44 | 136,41 | 139,98 | 0,54% | 10,00 |
| 13.07.2026 | 140,22 | 140,99 | 137,16 | 139,23 | -0,53% | 1,00 |
| 10.07.2026 | 143,55 | 144,35 | 137,49 | 139,97 | -3,44% | - |
| 09.07.2026 | 135,33 | 149,33 | 134,41 | 144,95 | 5,97% | 53,00 |
| 08.07.2026 | 143,48 | 143,82 | 136,54 | 136,78 | -4,52% | 5,00 |
| 07.07.2026 | 147,30 | 148,32 | 142,92 | 143,26 | -2,28% | 11,00 |
| 06.07.2026 | 146,79 | 151,16 | 145,39 | 146,61 | -0,15% | 60,00 |
| 03.07.2026 | 146,91 | 147,07 | 146,36 | 146,83 | -0,25% | - |
| 02.07.2026 | 150,09 | 150,23 | 145,80 | 147,20 | -1,68% | 49,00 |
| 01.07.2026 | 132,81 | 151,60 | 130,50 | 149,71 | 14,00% | 162,00 |
| 30.06.2026 | 134,60 | 135,41 | 129,94 | 131,33 | -1,86% | 553,00 |
| 29.06.2026 | 131,33 | 133,93 | 130,22 | 133,82 | 2,09% | 1,00 |
| 26.06.2026 | 124,63 | 133,33 | 124,47 | 131,08 | 4,71% | 2,00 |
| 25.06.2026 | 120,68 | 128,04 | 120,68 | 125,18 | 3,95% | 211,00 |
| 24.06.2026 | 114,96 | 124,10 | 114,94 | 120,42 | 3,83% | 49,00 |
| 23.06.2026 | 111,56 | 118,34 | 111,52 | 115,98 | 3,23% | 32,00 |
| 22.06.2026 | 114,60 | 118,00 | 109,47 | 112,35 | -2,10% | 550,00 |
| 19.06.2026 | 114,86 | 115,08 | 114,55 | 114,76 | 0,13% | - |
| 18.06.2026 | 112,33 | 116,45 | 112,11 | 114,61 | 2,31% | 377,00 |
| 17.06.2026 | 109,72 | 112,78 | 108,52 | 112,02 | 2,08% | 83,00 |
| 16.06.2026 | 111,89 | 114,50 | 109,22 | 109,74 | -1,64% | 9,00 |
| 15.06.2026 | 115,12 | 116,37 | 110,70 | 111,57 | -0,91% | - |
| 12.06.2026 | 113,08 | 115,42 | 111,42 | 112,60 | -1,56% | - |
| 11.06.2026 | 113,18 | 115,05 | 111,73 | 114,39 | 1,40% | 1,00 |
| 10.06.2026 | 112,40 | 115,18 | 111,13 | 112,81 | 1,45% | - |
| 09.06.2026 | 108,17 | 111,37 | 106,50 | 111,20 | 0,78% | 10,00 |
| 08.06.2026 | 108,59 | 113,59 | 106,50 | 110,34 | 0,31% | 4,00 |
| 05.06.2026 | 114,93 | 115,58 | 108,55 | 110,00 | -2,85% | - |
| 04.06.2026 | 110,79 | 114,38 | 109,41 | 113,23 | 2,74% | 120,00 |
| 03.06.2026 | 112,03 | 112,03 | 108,53 | 110,21 | -0,68% | - |
| 02.06.2026 | 110,31 | 113,51 | 108,53 | 110,97 | 0,38% | - |
| 01.06.2026 | 111,24 | 112,17 | 107,60 | 110,55 | -0,60% | - |
| 29.05.2026 | 114,24 | 114,92 | 110,06 | 111,22 | -3,04% | 26,00 |
| 28.05.2026 | 110,86 | 114,75 | 107,22 | 114,71 | 5,42% | - |
| 27.05.2026 | 103,05 | 109,86 | 102,52 | 108,81 | 6,07% | - |
| 26.05.2026 | 103,17 | 103,48 | 99,58 | 102,58 | -0,52% | - |
| 25.05.2026 | 102,56 | 103,22 | 102,56 | 103,12 | 1,37% | - |
| 22.05.2026 | 101,51 | 103,39 | 100,76 | 101,73 | 0,39% | 120,00 |
| 21.05.2026 | 98,71 | 104,25 | 96,22 | 101,33 | 2,82% | - |
| 20.05.2026 | 84,65 | 98,72 | 83,75 | 98,56 | 15,87% | 1,00 |
| 19.05.2026 | 82,21 | 85,10 | 80,61 | 85,06 | 4,18% | 1,00 |
| 18.05.2026 | 81,64 | 83,69 | 80,19 | 81,65 | -0,49% | - |
| 15.05.2026 | 84,55 | 84,96 | 79,71 | 82,05 | -2,58% | - |
| 14.05.2026 | 84,06 | 85,18 | 82,46 | 84,22 | 1,21% | - |