38,790$
2,11%
Echtzeit-Aktienkurs Guardian Pharmacy Services Inc
Bid:
Ask:
Aktienkurse zur Guardian Pharmacy Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 37,84 | 38,85 | 37,84 | 38,80 | 2,13% | 5.858,00 |
| 02.04.2026 | 37,01 | 38,71 | 36,87 | 37,99 | 0,98% | 560.971,00 |
| 01.04.2026 | 38,03 | 38,29 | 37,01 | 37,62 | -0,11% | 775.489,00 |
| 31.03.2026 | 37,54 | 38,34 | 37,16 | 37,66 | 1,10% | 953.434,00 |
| 30.03.2026 | 35,30 | 37,55 | 35,23 | 37,25 | 9,05% | 760.925,00 |
| 27.03.2026 | 35,10 | 35,10 | 33,92 | 34,16 | -3,50% | 797.061,00 |
| 26.03.2026 | 36,28 | 36,50 | 35,36 | 35,40 | -3,01% | 453.912,00 |
| 25.03.2026 | 37,61 | 37,99 | 36,27 | 36,50 | -2,85% | 435.136,00 |
| 24.03.2026 | 36,80 | 37,67 | 36,80 | 37,57 | 0,83% | 392.006,00 |
| 23.03.2026 | 36,26 | 38,12 | 36,00 | 37,26 | 4,60% | 710.696,00 |
| 20.03.2026 | 35,14 | 35,68 | 33,52 | 35,62 | 3,58% | 854.836,00 |
| 19.03.2026 | 32,02 | 34,77 | 31,92 | 34,39 | 1,42% | 2.658.327,00 |
| 18.03.2026 | 33,92 | 34,33 | 33,39 | 33,91 | -0,53% | 361.200,00 |
| 17.03.2026 | 33,80 | 34,66 | 33,00 | 34,09 | 3,52% | 651.660,00 |
| 16.03.2026 | 32,80 | 33,30 | 32,26 | 32,93 | 1,04% | 370.041,00 |
| 13.03.2026 | 33,71 | 33,79 | 31,14 | 32,59 | -2,04% | 514.917,00 |
| 12.03.2026 | 33,25 | 35,99 | 32,79 | 33,27 | -0,72% | 683.530,00 |
| 11.03.2026 | 33,40 | 34,30 | 32,55 | 33,51 | -0,42% | 605.341,00 |
| 10.03.2026 | 32,81 | 34,14 | 31,46 | 33,65 | 4,05% | 489.575,00 |
| 09.03.2026 | 31,47 | 32,73 | 30,61 | 32,34 | 1,76% | 274.919,00 |
| 06.03.2026 | 33,30 | 33,56 | 31,29 | 31,78 | -6,36% | 200.912,00 |
| 05.03.2026 | 34,23 | 34,67 | 33,13 | 33,94 | -2,36% | 222.162,00 |
| 04.03.2026 | 34,10 | 35,15 | 33,43 | 34,76 | 2,12% | 205.567,00 |
| 03.03.2026 | 32,88 | 34,18 | 32,88 | 34,04 | 1,13% | 220.273,00 |
| 02.03.2026 | 33,01 | 33,72 | 32,82 | 33,66 | 0,45% | 109.266,00 |
| 27.02.2026 | 32,65 | 33,71 | 32,65 | 33,51 | 1,33% | 226.110,00 |
| 26.02.2026 | 33,14 | 33,74 | 32,73 | 33,07 | -0,75% | 129.544,00 |
| 25.02.2026 | 32,62 | 33,42 | 32,33 | 33,32 | 2,74% | 136.661,00 |
| 24.02.2026 | 33,08 | 33,26 | 32,13 | 32,43 | -1,76% | 111.975,00 |
| 23.02.2026 | 33,42 | 33,54 | 32,56 | 33,01 | -1,58% | 89.948,00 |
| 20.02.2026 | 32,93 | 33,93 | 32,37 | 33,54 | 1,51% | 147.803,00 |
| 19.02.2026 | 32,68 | 33,04 | 32,36 | 33,04 | 0,64% | 107.396,00 |
| 18.02.2026 | 31,82 | 33,02 | 31,82 | 32,83 | 0,55% | 167.278,00 |
| 17.02.2026 | 33,07 | 33,81 | 32,26 | 32,65 | -2,42% | 201.891,00 |
| 13.02.2026 | 33,45 | 34,16 | 32,84 | 33,46 | 0,94% | 165.697,00 |
| 12.02.2026 | 34,59 | 34,98 | 33,02 | 33,15 | -4,16% | 233.992,00 |
| 11.02.2026 | 33,78 | 34,82 | 33,44 | 34,59 | 2,34% | 195.487,00 |
| 10.02.2026 | 34,19 | 34,58 | 33,62 | 33,80 | -0,85% | 132.563,00 |
| 09.02.2026 | 33,69 | 34,22 | 33,52 | 34,09 | 0,62% | 114.814,00 |
| 06.02.2026 | 33,00 | 33,97 | 32,34 | 33,88 | 3,07% | 138.266,00 |
| 05.02.2026 | 31,45 | 32,90 | 31,18 | 32,87 | 4,55% | 329.091,00 |
| 04.02.2026 | 31,84 | 32,00 | 30,85 | 31,44 | -0,88% | 214.807,00 |
| 03.02.2026 | 32,33 | 33,00 | 30,86 | 31,72 | -2,01% | 299.853,00 |
| 02.02.2026 | 29,98 | 32,50 | 29,44 | 32,37 | 7,19% | 217.098,00 |
| 30.01.2026 | 30,24 | 30,71 | 29,97 | 30,20 | -1,56% | 280.672,00 |
| 29.01.2026 | 30,45 | 30,80 | 29,49 | 30,68 | 1,39% | 160.666,00 |
| 28.01.2026 | 29,61 | 30,29 | 29,28 | 30,26 | 1,85% | 260.454,00 |
| 27.01.2026 | 30,34 | 30,56 | 29,07 | 29,71 | -3,07% | 270.731,00 |
| 26.01.2026 | 30,69 | 31,11 | 30,45 | 30,65 | 0,46% | 215.435,00 |
| 23.01.2026 | 30,14 | 30,59 | 29,86 | 30,51 | 0,39% | 211.216,00 |
| 22.01.2026 | 29,40 | 30,51 | 29,15 | 30,39 | 3,54% | 234.619,00 |
| 21.01.2026 | 28,41 | 29,38 | 27,53 | 29,35 | 3,64% | 313.443,00 |
| 20.01.2026 | 26,84 | 28,35 | 26,34 | 28,32 | 4,77% | 329.626,00 |
| 16.01.2026 | 29,45 | 29,45 | 26,86 | 27,03 | -8,37% | 371.180,00 |
| 15.01.2026 | 30,14 | 31,25 | 28,56 | 29,50 | -2,09% | 546.824,00 |
| 14.01.2026 | 31,81 | 31,81 | 30,12 | 30,13 | -3,61% | 260.276,00 |
| 13.01.2026 | 31,48 | 31,88 | 30,86 | 31,26 | -0,79% | 273.979,00 |
| 12.01.2026 | 30,17 | 31,90 | 30,17 | 31,51 | 3,92% | 225.067,00 |
| 09.01.2026 | 30,90 | 31,21 | 30,18 | 30,32 | -2,00% | 350.829,00 |
| 08.01.2026 | 30,76 | 31,59 | 30,75 | 30,94 | -0,10% | 126.196,00 |
| 07.01.2026 | 31,45 | 31,96 | 30,68 | 30,97 | -0,99% | 257.282,00 |
| 06.01.2026 | 30,94 | 31,75 | 30,84 | 31,28 | 0,32% | 215.569,00 |
| 05.01.2026 | 29,45 | 31,22 | 29,30 | 31,18 | 5,59% | 256.939,00 |
| 02.01.2026 | 29,84 | 30,19 | 29,19 | 29,53 | -1,86% | 291.399,00 |
| 31.12.2025 | 30,25 | 30,69 | 29,52 | 30,09 | -0,56% | 358.023,00 |
| 30.12.2025 | 31,06 | 31,06 | 29,90 | 30,26 | -2,32% | 269.208,00 |
| 29.12.2025 | 30,65 | 31,17 | 30,30 | 30,98 | 0,78% | 179.313,00 |
| 26.12.2025 | 30,53 | 30,90 | 30,21 | 30,74 | -0,39% | 73.863,00 |
| 24.12.2025 | 31,19 | 31,19 | 30,58 | 30,86 | -1,28% | 79.434,00 |
| 23.12.2025 | 31,27 | 31,73 | 29,65 | 31,26 | -0,38% | 170.341,00 |
| 22.12.2025 | 31,48 | 32,06 | 30,84 | 31,38 | -0,51% | 254.913,00 |
| 19.12.2025 | 31,01 | 31,86 | 30,97 | 31,54 | 1,25% | 1.126.661,00 |
| 18.12.2025 | 30,77 | 31,72 | 30,77 | 31,15 | 1,86% | 207.187,00 |
| 17.12.2025 | 30,52 | 31,32 | 30,37 | 30,58 | -0,20% | 262.877,00 |
| 16.12.2025 | 30,55 | 31,50 | 30,27 | 30,64 | 0,66% | 274.422,00 |
| 15.12.2025 | 30,28 | 30,82 | 29,73 | 30,44 | 0,86% | 271.483,00 |
| 12.12.2025 | 31,23 | 31,43 | 29,93 | 30,18 | -3,18% | 197.847,00 |
| 11.12.2025 | 29,84 | 31,46 | 29,58 | 31,17 | 4,18% | 378.560,00 |
| 10.12.2025 | 29,04 | 30,21 | 28,95 | 29,92 | 2,57% | 469.733,00 |
| 09.12.2025 | 28,91 | 29,49 | 28,80 | 29,17 | 1,92% | 309.442,00 |
| 08.12.2025 | 30,00 | 30,00 | 28,34 | 28,62 | -3,83% | 289.451,00 |
| 05.12.2025 | 29,24 | 29,76 | 29,18 | 29,76 | 1,50% | 255.052,00 |
| 04.12.2025 | 29,26 | 29,82 | 29,17 | 29,32 | 0,21% | 189.441,00 |
| 03.12.2025 | 29,25 | 29,90 | 28,98 | 29,26 | -0,07% | 222.521,00 |
| 02.12.2025 | 29,05 | 29,55 | 28,65 | 29,28 | 1,77% | 260.695,00 |
| 01.12.2025 | 28,81 | 29,71 | 28,62 | 28,77 | -1,74% | 247.967,00 |
| 28.11.2025 | 29,77 | 29,95 | 29,15 | 29,28 | -0,20% | 116.999,00 |
| 26.11.2025 | 29,36 | 30,00 | 29,08 | 29,34 | -0,07% | 235.211,00 |
| 25.11.2025 | 29,31 | 29,90 | 28,93 | 29,36 | 2,37% | 254.708,00 |
| 24.11.2025 | 28,80 | 29,18 | 28,45 | 28,68 | 1,13% | 405.238,00 |
| 21.11.2025 | 27,79 | 28,86 | 27,60 | 28,36 | 2,60% | 431.270,00 |
| 20.11.2025 | 28,08 | 28,76 | 27,62 | 27,64 | 0,33% | 628.119,00 |
| 19.11.2025 | 27,91 | 28,34 | 27,38 | 27,55 | -1,29% | 274.059,00 |
| 18.11.2025 | 28,53 | 28,71 | 27,76 | 27,91 | -1,48% | 205.652,00 |
| 17.11.2025 | 29,52 | 29,60 | 28,32 | 28,33 | -3,01% | 293.597,00 |
| 14.11.2025 | 30,52 | 30,56 | 28,63 | 29,21 | -3,98% | 457.298,00 |
| 13.11.2025 | 31,72 | 32,00 | 29,83 | 30,42 | -3,58% | 385.702,00 |
| 12.11.2025 | 30,78 | 31,81 | 29,81 | 31,55 | 0,96% | 335.343,00 |
| 11.11.2025 | 31,91 | 37,43 | 31,10 | 31,25 | 5,04% | 989.508,00 |
| 10.11.2025 | 28,49 | 30,36 | 27,39 | 29,75 | 3,30% | 504.879,00 |