62,560$
1,34%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 61,46 | 63,77 | 61,00 | 62,56 | 1,34% | 1.425.304,00 |
13.10.2025 | 64,56 | 65,23 | 61,33 | 61,73 | -3,89% | 2.023.287,00 |
10.10.2025 | 66,57 | 66,57 | 63,87 | 64,23 | -1,58% | 2.157.662,00 |
09.10.2025 | 65,15 | 66,50 | 64,90 | 65,26 | -0,09% | 1.173.236,00 |
08.10.2025 | 64,07 | 66,03 | 63,78 | 65,32 | 2,96% | 1.594.343,00 |
07.10.2025 | 63,27 | 64,19 | 61,70 | 63,44 | 0,09% | 1.431.044,00 |
06.10.2025 | 63,10 | 65,19 | 62,95 | 63,38 | 3,12% | 1.944.862,00 |
02.10.2025 | 62,60 | 63,00 | 60,45 | 61,46 | -1,90% | 2.085.388,00 |
01.10.2025 | 62,48 | 63,63 | 61,67 | 62,65 | 0,22% | 1.748.471,00 |
30.09.2025 | 61,98 | 62,55 | 61,32 | 62,51 | 0,84% | 1.903.452,00 |
29.09.2025 | 60,03 | 62,78 | 59,63 | 61,99 | 3,27% | 2.599.796,00 |
26.09.2025 | 60,18 | 60,71 | 59,03 | 60,03 | -0,25% | 2.322.692,00 |
25.09.2025 | 59,37 | 63,05 | 58,74 | 60,18 | 4,35% | 4.531.514,00 |
24.09.2025 | 61,05 | 61,16 | 55,38 | 57,67 | -3,43% | 4.455.829,00 |
23.09.2025 | 59,95 | 61,68 | 59,37 | 59,72 | -0,10% | 2.206.766,00 |
22.09.2025 | 59,80 | 61,47 | 59,19 | 59,78 | 1,07% | 2.255.978,00 |
19.09.2025 | 59,18 | 59,72 | 58,63 | 59,15 | 0,53% | 2.802.019,00 |
18.09.2025 | 57,17 | 58,92 | 56,95 | 58,84 | 2,90% | 1.764.892,00 |
17.09.2025 | 55,63 | 58,75 | 55,63 | 57,18 | 3,21% | 2.239.882,00 |
16.09.2025 | 54,63 | 56,45 | 53,40 | 55,40 | 1,11% | 2.057.240,00 |
15.09.2025 | 54,55 | 55,24 | 53,77 | 54,79 | -0,19% | 2.403.856,00 |
12.09.2025 | 55,22 | 55,63 | 53,67 | 54,90 | -3,35% | 2.648.174,00 |
11.09.2025 | 57,03 | 58,04 | 56,45 | 56,80 | 0,40% | 1.538.526,00 |
10.09.2025 | 58,40 | 59,05 | 56,35 | 56,57 | -4,83% | 2.390.880,00 |
09.09.2025 | 60,23 | 60,36 | 58,72 | 59,44 | -1,21% | 2.551.169,00 |
08.09.2025 | 60,30 | 61,36 | 59,34 | 60,17 | 0,06% | 2.294.247,00 |
05.09.2025 | 61,41 | 61,95 | 58,67 | 60,13 | -2,00% | 2.884.904,00 |
04.09.2025 | 60,00 | 61,48 | 57,50 | 61,36 | -5,66% | 4.696.911,00 |
03.09.2025 | 66,10 | 66,78 | 64,32 | 65,04 | -2,21% | 1.906.926,00 |
02.09.2025 | 65,84 | 67,93 | 64,48 | 66,51 | -1,35% | 2.207.190,00 |
29.08.2025 | 64,78 | 67,51 | 64,67 | 67,42 | 4,58% | 2.864.468,00 |
28.08.2025 | 63,55 | 65,11 | 63,44 | 64,47 | 1,53% | 1.406.073,00 |
27.08.2025 | 63,46 | 64,70 | 63,28 | 63,50 | 0,11% | 1.610.196,00 |
26.08.2025 | 62,43 | 63,48 | 62,00 | 63,43 | 2,50% | 1.476.060,00 |
25.08.2025 | 61,42 | 61,97 | 61,06 | 61,88 | 0,78% | 1.520.910,00 |
22.08.2025 | 61,34 | 62,81 | 60,84 | 61,40 | 0,20% | 1.980.651,00 |
21.08.2025 | 58,12 | 62,08 | 57,94 | 61,28 | 4,75% | 2.603.876,00 |
20.08.2025 | 58,24 | 58,78 | 57,41 | 58,50 | -0,12% | 2.198.959,00 |
19.08.2025 | 59,02 | 59,92 | 58,54 | 58,57 | -1,51% | 2.433.625,00 |
18.08.2025 | 58,88 | 59,60 | 58,05 | 59,47 | 1,00% | 2.109.172,00 |
15.08.2025 | 60,36 | 60,67 | 58,59 | 58,88 | -2,45% | 2.920.792,00 |
14.08.2025 | 57,86 | 60,68 | 57,83 | 60,36 | 3,06% | 3.544.059,00 |
13.08.2025 | 55,40 | 58,62 | 55,14 | 58,57 | 6,30% | 3.018.367,00 |
12.08.2025 | 55,16 | 55,69 | 54,32 | 55,10 | 0,53% | 1.845.730,00 |
11.08.2025 | 54,61 | 55,10 | 53,29 | 54,81 | 1,07% | 2.024.586,00 |
08.08.2025 | 51,84 | 54,62 | 51,44 | 54,23 | 7,62% | 4.481.634,00 |
07.08.2025 | 52,03 | 53,68 | 48,25 | 50,39 | 13,01% | 8.577.349,00 |
06.08.2025 | 46,11 | 46,37 | 43,66 | 44,59 | -3,42% | 2.841.538,00 |
05.08.2025 | 44,08 | 46,20 | 43,96 | 46,17 | 4,48% | 2.116.474,00 |
04.08.2025 | 41,93 | 44,84 | 41,19 | 44,19 | 6,69% | 2.777.592,00 |
01.08.2025 | 40,75 | 42,22 | 40,36 | 41,42 | 1,07% | 3.158.238,00 |
31.07.2025 | 44,86 | 46,25 | 40,53 | 40,98 | -9,32% | 9.107.740,00 |
30.07.2025 | 43,56 | 45,60 | 43,56 | 45,19 | 4,35% | 4.082.128,00 |
29.07.2025 | 44,38 | 44,48 | 43,25 | 43,31 | -2,18% | 1.739.432,00 |
28.07.2025 | 44,62 | 44,90 | 43,84 | 44,27 | -0,34% | 1.711.061,00 |
25.07.2025 | 45,56 | 45,56 | 44,31 | 44,42 | -2,35% | 1.429.455,00 |
24.07.2025 | 45,39 | 45,92 | 44,92 | 45,49 | 0,09% | 1.326.294,00 |
23.07.2025 | 46,50 | 46,62 | 44,61 | 45,45 | -1,73% | 2.363.105,00 |
22.07.2025 | 45,31 | 46,43 | 45,07 | 46,25 | 1,34% | 2.082.435,00 |
21.07.2025 | 46,79 | 47,00 | 45,52 | 45,64 | -1,76% | 1.579.820,00 |
18.07.2025 | 47,41 | 47,97 | 46,05 | 46,46 | -1,73% | 1.758.500,00 |
17.07.2025 | 48,20 | 49,30 | 47,14 | 47,28 | -1,11% | 2.863.823,00 |
16.07.2025 | 48,39 | 48,99 | 47,30 | 47,81 | -0,58% | 1.506.058,00 |
15.07.2025 | 49,71 | 49,82 | 47,90 | 48,09 | -3,38% | 1.837.388,00 |
14.07.2025 | 50,63 | 51,05 | 49,39 | 49,77 | -0,96% | 1.389.802,00 |
11.07.2025 | 50,74 | 51,50 | 49,49 | 50,25 | -2,03% | 1.193.258,00 |
10.07.2025 | 50,99 | 52,46 | 50,83 | 51,29 | 0,49% | 1.770.792,00 |
09.07.2025 | 51,84 | 52,00 | 50,15 | 51,04 | 0,43% | 1.638.163,00 |
08.07.2025 | 49,61 | 51,41 | 48,90 | 50,82 | 2,58% | 2.105.116,00 |
07.07.2025 | 50,08 | 50,50 | 49,00 | 49,54 | -1,90% | 2.408.248,00 |
03.07.2025 | 50,29 | 50,91 | 49,25 | 50,50 | 0,64% | 956.932,00 |
02.07.2025 | 50,75 | 51,47 | 49,50 | 50,18 | -1,08% | 1.826.360,00 |
01.07.2025 | 51,72 | 51,96 | 50,06 | 50,73 | -2,54% | 1.739.034,00 |
30.06.2025 | 51,17 | 52,45 | 51,16 | 52,05 | 2,40% | 1.620.560,00 |
27.06.2025 | 50,13 | 53,42 | 49,57 | 50,83 | 1,60% | 3.285.624,00 |
26.06.2025 | 50,25 | 50,33 | 48,07 | 50,03 | 0,26% | 1.941.474,00 |
25.06.2025 | 50,20 | 50,55 | 48,70 | 49,90 | -0,18% | 1.579.376,00 |
24.06.2025 | 49,92 | 51,15 | 49,44 | 49,99 | 2,97% | 1.586.963,00 |
23.06.2025 | 48,51 | 49,77 | 47,45 | 48,55 | -1,20% | 2.385.140,00 |
20.06.2025 | 50,65 | 50,98 | 48,75 | 49,14 | -2,83% | 2.161.475,00 |
18.06.2025 | 49,47 | 51,71 | 48,64 | 50,57 | 2,10% | 2.919.847,00 |
17.06.2025 | 48,73 | 50,08 | 48,00 | 49,53 | 0,47% | 2.472.382,00 |
16.06.2025 | 49,76 | 49,86 | 48,16 | 49,30 | 0,02% | 1.666.663,00 |
13.06.2025 | 47,22 | 50,39 | 46,85 | 49,29 | 0,55% | 1.939.244,00 |
12.06.2025 | 48,84 | 49,19 | 48,12 | 49,02 | -0,02% | 1.243.663,00 |
11.06.2025 | 50,17 | 50,18 | 48,14 | 49,03 | -2,12% | 1.816.323,00 |
10.06.2025 | 49,53 | 50,53 | 48,56 | 50,09 | 1,13% | 1.752.095,00 |
09.06.2025 | 48,44 | 50,54 | 47,16 | 49,53 | 3,06% | 2.676.076,00 |
06.06.2025 | 48,99 | 50,25 | 47,43 | 48,06 | -0,74% | 2.042.242,00 |
05.06.2025 | 47,84 | 50,03 | 46,40 | 48,42 | 1,38% | 3.527.790,00 |
04.06.2025 | 45,57 | 48,05 | 45,44 | 47,76 | 4,30% | 2.678.400,00 |
03.06.2025 | 42,32 | 46,75 | 42,29 | 45,79 | 8,76% | 4.005.788,00 |
02.06.2025 | 41,66 | 42,52 | 39,70 | 42,10 | 3,64% | 2.820.268,00 |
30.05.2025 | 38,31 | 41,15 | 38,07 | 40,62 | 5,37% | 2.482.962,00 |
29.05.2025 | 38,64 | 38,88 | 38,03 | 38,55 | 0,94% | 966.223,00 |
28.05.2025 | 39,19 | 39,34 | 37,73 | 38,19 | -2,50% | 1.651.021,00 |
27.05.2025 | 38,89 | 39,63 | 38,46 | 39,17 | 3,08% | 1.826.428,00 |
23.05.2025 | 36,58 | 38,20 | 36,36 | 38,00 | 2,56% | 1.373.099,00 |
22.05.2025 | 36,71 | 37,70 | 36,71 | 37,05 | -0,11% | 1.482.917,00 |
21.05.2025 | 39,24 | 39,78 | 37,01 | 37,09 | -7,21% | 2.143.448,00 |