89,450$
0,79%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 86,93 | 89,06 | 86,88 | 88,75 | 1,80% | 1.167.270,00 |
| 16.03.2026 | 87,19 | 88,45 | 86,07 | 87,18 | 1,98% | 1.385.381,00 |
| 13.03.2026 | 84,77 | 88,27 | 84,77 | 85,49 | 1,75% | 2.443.982,00 |
| 12.03.2026 | 86,33 | 87,21 | 82,26 | 84,02 | -4,56% | 3.016.172,00 |
| 11.03.2026 | 89,50 | 90,22 | 87,55 | 88,03 | -2,72% | 1.599.715,00 |
| 10.03.2026 | 91,72 | 92,72 | 89,39 | 90,49 | -0,78% | 1.373.076,00 |
| 09.03.2026 | 91,01 | 92,11 | 88,29 | 91,20 | 0,00% | 1.712.227,00 |
| 06.03.2026 | 90,01 | 93,00 | 89,00 | 91,20 | -1,49% | 1.252.003,00 |
| 05.03.2026 | 92,30 | 96,52 | 90,57 | 92,58 | -0,47% | 1.538.126,00 |
| 04.03.2026 | 94,50 | 96,17 | 93,00 | 93,02 | -0,30% | 1.017.454,00 |
| 03.03.2026 | 90,09 | 95,56 | 88,21 | 93,30 | 1,16% | 2.132.694,00 |
| 02.03.2026 | 92,03 | 93,83 | 90,54 | 92,23 | -1,78% | 1.862.409,00 |
| 27.02.2026 | 95,75 | 96,99 | 92,09 | 93,90 | -4,15% | 1.906.344,00 |
| 26.02.2026 | 95,59 | 99,06 | 93,23 | 97,97 | 2,83% | 1.649.969,00 |
| 25.02.2026 | 96,31 | 97,44 | 94,04 | 95,27 | -0,14% | 1.557.698,00 |
| 24.02.2026 | 95,42 | 98,70 | 94,56 | 95,40 | 1,04% | 1.883.355,00 |
| 23.02.2026 | 101,66 | 103,58 | 93,79 | 94,42 | -8,42% | 3.245.542,00 |
| 20.02.2026 | 108,00 | 113,78 | 99,21 | 103,10 | -3,08% | 5.102.269,00 |
| 19.02.2026 | 106,61 | 108,85 | 104,90 | 106,38 | -0,97% | 1.682.340,00 |
| 18.02.2026 | 108,47 | 110,46 | 106,40 | 107,42 | 0,29% | 1.206.292,00 |
| 17.02.2026 | 104,00 | 109,19 | 102,00 | 107,11 | 2,16% | 1.961.345,00 |
| 13.02.2026 | 102,90 | 106,42 | 102,75 | 104,85 | 2,03% | 1.046.562,00 |
| 12.02.2026 | 108,00 | 108,51 | 100,28 | 102,76 | -4,48% | 2.006.144,00 |
| 11.02.2026 | 106,30 | 107,67 | 100,26 | 107,58 | 2,43% | 1.759.360,00 |
| 10.02.2026 | 105,58 | 107,69 | 104,53 | 105,03 | -0,29% | 1.177.170,00 |
| 09.02.2026 | 101,08 | 106,73 | 99,50 | 105,34 | 3,43% | 1.555.380,00 |
| 06.02.2026 | 100,77 | 102,70 | 97,52 | 101,85 | 3,55% | 2.271.773,00 |
| 05.02.2026 | 105,27 | 107,76 | 97,88 | 98,36 | -7,34% | 5.320.701,00 |
| 04.02.2026 | 113,05 | 113,99 | 102,21 | 106,15 | -6,10% | 3.837.763,00 |
| 03.02.2026 | 115,95 | 118,00 | 111,33 | 113,05 | -1,61% | 1.638.721,00 |
| 02.02.2026 | 113,68 | 116,27 | 112,41 | 114,90 | 0,75% | 1.734.118,00 |
| 30.01.2026 | 111,59 | 114,97 | 108,74 | 114,04 | 3,22% | 2.021.475,00 |
| 29.01.2026 | 107,68 | 110,48 | 105,78 | 110,48 | 0,68% | 1.167.265,00 |
| 28.01.2026 | 114,86 | 115,25 | 109,25 | 109,73 | -4,24% | 1.706.182,00 |
| 27.01.2026 | 114,00 | 117,00 | 113,53 | 114,59 | -0,13% | 1.295.272,00 |
| 26.01.2026 | 114,15 | 117,74 | 113,02 | 114,74 | -0,01% | 1.115.783,00 |
| 23.01.2026 | 116,50 | 118,29 | 113,67 | 114,75 | -2,16% | 1.466.406,00 |
| 22.01.2026 | 116,41 | 120,74 | 115,95 | 117,28 | 1,32% | 3.002.629,00 |
| 21.01.2026 | 115,10 | 116,41 | 110,31 | 115,75 | 0,77% | 2.268.847,00 |
| 20.01.2026 | 110,50 | 114,97 | 109,11 | 114,87 | 2,43% | 1.926.709,00 |
| 16.01.2026 | 111,98 | 115,54 | 110,09 | 112,14 | 0,14% | 2.120.492,00 |
| 15.01.2026 | 108,93 | 112,53 | 108,39 | 111,98 | 3,11% | 1.546.704,00 |
| 14.01.2026 | 106,87 | 109,08 | 104,66 | 108,60 | 1,60% | 1.390.354,00 |
| 13.01.2026 | 107,99 | 108,38 | 103,81 | 106,89 | -0,63% | 1.511.152,00 |
| 12.01.2026 | 113,00 | 113,91 | 103,80 | 107,57 | -2,36% | 2.358.490,00 |
| 09.01.2026 | 108,17 | 112,40 | 106,97 | 110,17 | 1,32% | 2.412.066,00 |
| 08.01.2026 | 109,01 | 111,50 | 106,42 | 108,74 | -1,08% | 1.801.101,00 |
| 07.01.2026 | 112,66 | 113,91 | 108,60 | 109,93 | -2,14% | 2.607.658,00 |
| 06.01.2026 | 101,92 | 112,44 | 101,92 | 112,33 | 10,27% | 4.490.706,00 |
| 05.01.2026 | 101,10 | 103,55 | 97,31 | 101,87 | 0,13% | 2.909.456,00 |
| 02.01.2026 | 102,30 | 102,80 | 100,76 | 101,74 | -0,39% | 1.093.311,00 |
| 31.12.2025 | 100,76 | 102,72 | 100,58 | 102,14 | 1,53% | 1.026.320,00 |
| 30.12.2025 | 101,90 | 101,96 | 99,82 | 100,60 | -0,78% | 987.279,00 |
| 29.12.2025 | 102,52 | 103,21 | 100,70 | 101,39 | -1,54% | 910.687,00 |
| 26.12.2025 | 102,28 | 104,75 | 101,50 | 102,98 | 0,59% | 1.042.484,00 |
| 24.12.2025 | 101,87 | 103,00 | 101,39 | 102,38 | -0,12% | 581.198,00 |
| 23.12.2025 | 100,76 | 103,17 | 100,00 | 102,50 | 1,14% | 1.485.370,00 |
| 22.12.2025 | 100,93 | 102,14 | 99,77 | 101,34 | 1,60% | 1.375.707,00 |
| 19.12.2025 | 96,65 | 100,07 | 96,51 | 99,74 | 2,72% | 3.451.704,00 |
| 18.12.2025 | 98,54 | 99,82 | 96,28 | 97,10 | -0,38% | 3.042.097,00 |
| 17.12.2025 | 101,46 | 101,46 | 96,95 | 97,47 | -2,53% | 1.912.710,00 |
| 16.12.2025 | 102,01 | 103,00 | 97,17 | 100,00 | -2,60% | 3.264.345,00 |
| 15.12.2025 | 104,12 | 105,01 | 102,20 | 102,67 | 0,59% | 1.967.701,00 |
| 12.12.2025 | 103,52 | 103,52 | 100,47 | 102,07 | 0,68% | 1.508.251,00 |
| 11.12.2025 | 104,36 | 104,37 | 100,21 | 101,38 | -1,21% | 1.376.567,00 |
| 10.12.2025 | 103,21 | 105,67 | 102,30 | 102,62 | -0,57% | 1.930.468,00 |
| 09.12.2025 | 104,03 | 106,00 | 101,94 | 103,21 | -0,92% | 1.424.937,00 |
| 08.12.2025 | 102,60 | 106,15 | 102,07 | 104,17 | 2,11% | 1.881.206,00 |
| 05.12.2025 | 108,84 | 108,84 | 100,68 | 102,02 | -5,99% | 3.757.390,00 |
| 04.12.2025 | 106,01 | 109,59 | 105,68 | 108,52 | 2,42% | 1.905.610,00 |
| 03.12.2025 | 104,45 | 107,19 | 103,47 | 105,96 | 2,01% | 1.592.743,00 |
| 02.12.2025 | 106,62 | 107,47 | 103,36 | 103,87 | -1,28% | 1.543.293,00 |
| 01.12.2025 | 107,92 | 108,13 | 104,57 | 105,22 | -2,95% | 1.677.165,00 |
| 28.11.2025 | 108,81 | 108,81 | 106,48 | 108,42 | 0,58% | 694.732,00 |
| 26.11.2025 | 108,76 | 109,81 | 106,67 | 107,79 | -0,94% | 1.595.695,00 |
| 25.11.2025 | 112,43 | 112,43 | 108,52 | 108,81 | -2,19% | 2.860.791,00 |
| 24.11.2025 | 105,79 | 111,91 | 104,35 | 111,25 | 5,53% | 2.835.766,00 |
| 21.11.2025 | 99,75 | 108,06 | 98,23 | 105,42 | 5,10% | 3.348.398,00 |
| 20.11.2025 | 103,50 | 110,00 | 100,04 | 100,30 | 0,75% | 5.522.772,00 |
| 19.11.2025 | 95,88 | 105,27 | 95,01 | 99,55 | 4,16% | 4.720.984,00 |
| 18.11.2025 | 95,84 | 97,67 | 94,05 | 95,57 | -0,94% | 1.530.408,00 |
| 17.11.2025 | 94,49 | 97,45 | 93,98 | 96,48 | 2,24% | 1.523.826,00 |
| 14.11.2025 | 91,21 | 95,78 | 90,44 | 94,37 | 0,25% | 1.732.468,00 |
| 13.11.2025 | 96,82 | 98,17 | 93,51 | 94,13 | -3,79% | 2.152.322,00 |
| 12.11.2025 | 98,36 | 99,73 | 95,26 | 97,84 | 0,13% | 2.329.582,00 |
| 11.11.2025 | 96,78 | 99,31 | 96,75 | 97,71 | -0,21% | 1.900.647,00 |
| 10.11.2025 | 98,00 | 101,57 | 96,45 | 97,92 | 1,24% | 2.825.739,00 |
| 07.11.2025 | 95,08 | 96,77 | 92,54 | 96,72 | 0,49% | 2.745.617,00 |
| 06.11.2025 | 95,01 | 97,51 | 89,68 | 96,25 | 1,26% | 4.021.540,00 |
| 05.11.2025 | 92,75 | 95,24 | 88,88 | 95,05 | -3,15% | 9.810.345,00 |
| 04.11.2025 | 93,40 | 100,22 | 93,05 | 98,14 | -0,79% | 3.066.084,00 |
| 03.11.2025 | 94,07 | 99,23 | 92,57 | 98,92 | 6,34% | 2.686.268,00 |
| 31.10.2025 | 91,39 | 93,66 | 88,68 | 93,02 | 0,66% | 4.053.797,00 |
| 30.10.2025 | 89,99 | 95,88 | 88,22 | 92,41 | 27,87% | 11.095.411,00 |
| 29.10.2025 | 69,17 | 73,15 | 68,02 | 72,27 | 3,87% | 4.725.062,00 |
| 28.10.2025 | 70,85 | 70,85 | 68,33 | 69,58 | -1,79% | 1.933.647,00 |
| 27.10.2025 | 72,56 | 73,31 | 70,01 | 70,85 | -1,80% | 1.971.529,00 |
| 24.10.2025 | 70,28 | 72,70 | 69,83 | 72,15 | 4,04% | 2.469.417,00 |
| 23.10.2025 | 67,82 | 69,38 | 66,59 | 69,35 | 1,94% | 2.065.646,00 |
| 22.10.2025 | 69,23 | 69,51 | 66,72 | 68,03 | 0,77% | 1.959.151,00 |