38,470$
0,26%
Echtzeit-Aktienkurs Guardian Pharmacy Services Inc
Bid:
Ask:
Aktienkurse zur Guardian Pharmacy Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,30 | 38,93 | 37,84 | 38,48 | 0,29% | 284.401,00 |
| 21.05.2026 | 37,16 | 38,39 | 36,11 | 38,37 | 1,97% | 581.250,00 |
| 20.05.2026 | 36,46 | 37,68 | 36,08 | 37,63 | 3,72% | 408.242,00 |
| 19.05.2026 | 35,74 | 36,97 | 35,12 | 36,28 | 1,28% | 403.977,00 |
| 18.05.2026 | 36,65 | 36,94 | 35,72 | 35,82 | -2,16% | 272.798,00 |
| 15.05.2026 | 35,95 | 37,00 | 35,71 | 36,61 | 0,94% | 506.988,00 |
| 14.05.2026 | 35,66 | 36,81 | 35,52 | 36,27 | 1,68% | 355.242,00 |
| 13.05.2026 | 34,96 | 35,81 | 34,30 | 35,67 | 2,18% | 379.369,00 |
| 12.05.2026 | 35,74 | 35,99 | 34,88 | 34,91 | -2,08% | 296.484,00 |
| 11.05.2026 | 35,82 | 36,69 | 35,39 | 35,65 | -1,22% | 287.058,00 |
| 08.05.2026 | 36,45 | 37,35 | 35,82 | 36,09 | -0,50% | 542.779,00 |
| 07.05.2026 | 35,34 | 36,64 | 32,25 | 36,27 | -0,85% | 1.107.026,00 |
| 06.05.2026 | 37,47 | 37,88 | 36,26 | 36,58 | -1,77% | 467.380,00 |
| 05.05.2026 | 36,78 | 37,27 | 36,13 | 37,24 | 1,64% | 301.221,00 |
| 04.05.2026 | 37,19 | 37,41 | 35,97 | 36,64 | -1,95% | 382.671,00 |
| 01.05.2026 | 37,18 | 37,97 | 36,71 | 37,37 | 0,73% | 219.953,00 |
| 30.04.2026 | 37,42 | 37,73 | 36,01 | 37,10 | -1,25% | 321.570,00 |
| 29.04.2026 | 37,45 | 38,06 | 37,25 | 37,57 | -0,05% | 260.407,00 |
| 28.04.2026 | 37,96 | 39,27 | 37,38 | 37,59 | -0,90% | 335.898,00 |
| 27.04.2026 | 38,15 | 39,62 | 37,91 | 37,93 | 0,96% | 389.566,00 |
| 24.04.2026 | 37,31 | 38,13 | 36,92 | 37,57 | 1,62% | 561.891,00 |
| 23.04.2026 | 36,41 | 37,02 | 35,56 | 36,97 | 1,96% | 266.046,00 |
| 22.04.2026 | 36,58 | 37,17 | 35,76 | 36,26 | 0,67% | 248.396,00 |
| 21.04.2026 | 37,37 | 37,73 | 35,85 | 36,02 | -3,54% | 283.680,00 |
| 20.04.2026 | 37,50 | 38,42 | 37,17 | 37,34 | -0,53% | 274.289,00 |
| 17.04.2026 | 37,15 | 38,02 | 37,00 | 37,54 | 1,60% | 403.756,00 |
| 16.04.2026 | 37,09 | 37,55 | 36,56 | 36,95 | -0,38% | 256.969,00 |
| 15.04.2026 | 37,70 | 38,12 | 36,50 | 37,09 | -1,85% | 331.556,00 |
| 14.04.2026 | 39,49 | 39,65 | 37,50 | 37,79 | -4,30% | 438.439,00 |
| 13.04.2026 | 39,13 | 39,56 | 38,95 | 39,49 | 0,87% | 168.163,00 |
| 10.04.2026 | 40,57 | 40,64 | 38,92 | 39,15 | -3,69% | 350.647,00 |
| 09.04.2026 | 40,45 | 40,76 | 39,61 | 40,65 | 1,55% | 467.982,00 |
| 08.04.2026 | 41,36 | 41,36 | 39,72 | 40,03 | 1,96% | 932.673,00 |
| 07.04.2026 | 38,05 | 39,53 | 38,05 | 39,26 | 2,13% | 542.695,00 |
| 06.04.2026 | 37,99 | 39,18 | 37,75 | 38,44 | 1,18% | 755.407,00 |
| 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 |