96,760$
0,53%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 95,08 | 96,77 | 92,54 | 96,72 | 0,50% | 2.733.017,00 |
| 06.11.2025 | 95,01 | 97,51 | 89,68 | 96,24 | 1,32% | 4.004.921,00 |
| 05.11.2025 | 92,75 | 95,24 | 88,88 | 94,99 | -3,21% | 9.781.615,00 |
| 04.11.2025 | 93,40 | 100,22 | 93,05 | 98,14 | -0,83% | 2.987.718,00 |
| 03.11.2025 | 94,07 | 99,23 | 92,57 | 98,96 | 6,39% | 2.681.856,00 |
| 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 | 27,89% | 10.922.290,00 |
| 29.10.2025 | 69,17 | 73,15 | 68,02 | 72,26 | 3,85% | 4.521.750,00 |
| 28.10.2025 | 70,85 | 70,85 | 68,33 | 69,58 | -1,79% | 1.850.394,00 |
| 27.10.2025 | 72,56 | 73,31 | 70,01 | 70,85 | -1,80% | 1.889.028,00 |
| 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% | 2.062.658,00 |
| 22.10.2025 | 69,23 | 69,51 | 66,72 | 68,03 | 0,77% | 1.958.849,00 |
| 21.10.2025 | 70,12 | 70,33 | 67,04 | 67,51 | -3,83% | 2.519.488,00 |
| 20.10.2025 | 65,96 | 70,28 | 65,96 | 70,20 | 7,24% | 2.446.007,00 |
| 17.10.2025 | 66,95 | 67,10 | 64,00 | 65,46 | -2,98% | 1.685.483,00 |
| 16.10.2025 | 64,61 | 68,23 | 64,58 | 67,47 | 5,19% | 2.966.717,00 |
| 15.10.2025 | 63,09 | 65,27 | 62,99 | 64,14 | 2,53% | 1.701.274,00 |
| 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 | -3,88% | 2.023.287,00 |
| 10.10.2025 | 66,57 | 66,57 | 63,87 | 64,22 | -1,59% | 2.171.352,00 |
| 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 | 0,89% | 1.944.862,00 |
| 03.10.2025 | 61,46 | 63,58 | 61,16 | 62,82 | 2,21% | 180.690,00 |
| 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% | 2.484.591,00 |
| 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% | 2.807.950,00 |
| 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% | 2.478.157,00 |
| 12.09.2025 | 55,22 | 55,63 | 53,67 | 54,90 | -3,35% | 2.780.388,00 |
| 11.09.2025 | 57,03 | 58,04 | 56,45 | 56,80 | 0,40% | 1.611.714,00 |
| 10.09.2025 | 58,40 | 59,05 | 56,35 | 56,57 | -4,83% | 2.497.885,00 |
| 09.09.2025 | 60,23 | 60,36 | 58,72 | 59,44 | -1,21% | 2.551.953,00 |
| 08.09.2025 | 60,30 | 61,36 | 59,34 | 60,17 | 0,06% | 2.330.513,00 |
| 05.09.2025 | 61,41 | 61,95 | 58,67 | 60,13 | -2,00% | 2.885.019,00 |
| 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 | 68,00 | 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% | 2.003.339,00 |
| 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% | 3.196.547,00 |
| 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% | 4.809.928,00 |
| 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% | 3.158.645,00 |
| 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% | 1.439.246,00 |
| 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% | 1.769.860,00 |
| 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% | 1.207.800,00 |
| 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 | 2,34% | 1.620.560,00 |
| 27.06.2025 | 50,13 | 53,42 | 49,57 | 50,86 | 1,66% | 3.366.067,00 |
| 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% | 2.196.550,00 |
| 18.06.2025 | 49,47 | 51,71 | 48,64 | 50,57 | 2,10% | 2.919.847,00 |