45,520$
8,12%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.503.210,00 |
| 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 |
| 20.05.2025 | 40,24 | 40,34 | 39,40 | 39,97 | -0,67% | 1.484.508,00 |
| 19.05.2025 | 40,04 | 40,64 | 39,90 | 40,24 | -1,06% | 1.209.543,00 |
| 16.05.2025 | 40,66 | 41,06 | 40,13 | 40,67 | 0,52% | 1.632.207,00 |
| 15.05.2025 | 40,65 | 40,65 | 39,28 | 40,46 | -0,64% | 1.543.574,00 |
| 14.05.2025 | 41,41 | 42,32 | 40,40 | 40,72 | -1,55% | 1.382.670,00 |
| 13.05.2025 | 41,74 | 42,40 | 40,57 | 41,36 | -0,72% | 1.489.691,00 |
| 12.05.2025 | 42,47 | 43,46 | 41,05 | 41,66 | -0,14% | 2.225.738,00 |
| 09.05.2025 | 42,03 | 43,12 | 41,10 | 41,72 | 0,10% | 2.781.933,00 |
| 08.05.2025 | 40,18 | 42,43 | 39,85 | 41,68 | 4,88% | 3.781.803,00 |
| 07.05.2025 | 42,00 | 42,00 | 38,86 | 39,74 | -5,22% | 3.547.184,00 |
| 06.05.2025 | 43,30 | 44,09 | 41,86 | 41,93 | -4,81% | 4.006.340,00 |
| 05.05.2025 | 45,81 | 46,18 | 43,21 | 44,05 | -5,98% | 3.316.052,00 |
| 02.05.2025 | 50,21 | 51,38 | 45,52 | 46,85 | -4,13% | 5.069.491,00 |
| 01.05.2025 | 52,65 | 52,92 | 47,09 | 48,87 | 3,47% | 4.656.302,00 |
| 30.04.2025 | 47,40 | 48,41 | 46,76 | 47,23 | -4,64% | 3.312.056,00 |
| 29.04.2025 | 47,89 | 50,24 | 47,47 | 49,53 | 3,21% | 2.254.089,00 |
| 28.04.2025 | 48,77 | 49,86 | 47,36 | 47,99 | -0,64% | 1.726.427,00 |
| 25.04.2025 | 46,85 | 48,35 | 46,39 | 48,30 | 1,88% | 1.405.367,00 |
| 24.04.2025 | 46,06 | 47,60 | 44,50 | 47,41 | 3,88% | 1.738.740,00 |
| 23.04.2025 | 45,75 | 47,71 | 45,42 | 45,64 | 4,20% | 2.298.845,00 |
| 22.04.2025 | 43,45 | 45,14 | 43,31 | 43,80 | 2,79% | 1.621.822,00 |
| 21.04.2025 | 44,31 | 44,97 | 41,85 | 42,61 | -5,25% | 2.065.894,00 |
| 17.04.2025 | 44,79 | 45,11 | 43,94 | 44,97 | -0,46% | 1.843.912,00 |
| 16.04.2025 | 44,47 | 45,41 | 43,96 | 45,18 | 0,74% | 1.412.560,00 |
| 15.04.2025 | 45,24 | 46,78 | 44,66 | 44,85 | -0,69% | 2.021.996,00 |
| 14.04.2025 | 44,72 | 45,84 | 44,25 | 45,16 | 3,32% | 1.648.976,00 |
| 11.04.2025 | 41,34 | 43,94 | 40,77 | 43,71 | 6,22% | 2.167.714,00 |
| 10.04.2025 | 41,85 | 42,43 | 39,63 | 41,15 | -6,24% | 2.032.595,00 |
| 09.04.2025 | 39,06 | 45,24 | 39,00 | 43,89 | 10,25% | 3.393.441,00 |
| 08.04.2025 | 43,75 | 44,51 | 39,11 | 39,81 | -4,72% | 2.388.941,00 |
| 07.04.2025 | 38,42 | 43,33 | 37,15 | 41,78 | 2,96% | 2.309.991,00 |
| 04.04.2025 | 39,70 | 42,16 | 39,14 | 40,58 | -3,47% | 1.891.376,00 |
| 03.04.2025 | 41,00 | 42,44 | 40,22 | 42,04 | -3,33% | 1.377.997,00 |
| 02.04.2025 | 41,64 | 44,10 | 41,32 | 43,49 | 2,40% | 1.212.769,00 |
| 01.04.2025 | 42,16 | 43,11 | 41,32 | 42,47 | -0,23% | 1.373.085,00 |
| 31.03.2025 | 41,80 | 43,26 | 40,88 | 42,57 | -1,32% | 1.669.141,00 |
| 28.03.2025 | 45,37 | 45,65 | 42,69 | 43,14 | -4,45% | 1.169.998,00 |
| 27.03.2025 | 45,28 | 46,88 | 44,27 | 45,15 | -1,51% | 1.153.153,00 |
| 26.03.2025 | 46,58 | 47,68 | 45,47 | 45,84 | -1,33% | 1.445.931,00 |
| 25.03.2025 | 47,12 | 47,70 | 45,96 | 46,46 | -0,60% | 1.295.930,00 |
| 24.03.2025 | 46,81 | 47,72 | 46,00 | 46,74 | 1,39% | 1.495.296,00 |
| 21.03.2025 | 43,93 | 46,39 | 43,50 | 46,10 | 3,09% | 2.065.363,00 |
| 20.03.2025 | 45,42 | 46,62 | 44,65 | 44,72 | -3,29% | 2.164.876,00 |
| 19.03.2025 | 43,70 | 46,92 | 42,62 | 46,24 | 5,45% | 2.256.284,00 |
| 18.03.2025 | 42,00 | 44,03 | 40,88 | 43,85 | 2,21% | 1.458.188,00 |
| 17.03.2025 | 42,32 | 44,03 | 41,85 | 42,90 | 0,02% | 1.522.069,00 |
| 14.03.2025 | 41,04 | 43,09 | 41,01 | 42,89 | 5,54% | 1.758.812,00 |
| 13.03.2025 | 42,58 | 42,86 | 39,72 | 40,64 | -5,71% | 2.264.358,00 |
| 12.03.2025 | 43,92 | 45,00 | 42,78 | 43,10 | 1,10% | 3.236.798,00 |
| 11.03.2025 | 36,58 | 43,49 | 36,51 | 42,63 | 18,95% | 4.226.022,00 |
| 10.03.2025 | 38,20 | 38,59 | 34,88 | 35,84 | -8,85% | 3.749.312,00 |
| 07.03.2025 | 40,10 | 40,50 | 37,85 | 39,32 | -2,12% | 2.314.557,00 |
| 06.03.2025 | 41,25 | 42,33 | 39,88 | 40,17 | -5,84% | 2.055.325,00 |
| 05.03.2025 | 41,01 | 42,97 | 40,59 | 42,66 | 2,92% | 1.577.512,00 |
| 04.03.2025 | 39,85 | 42,58 | 39,23 | 41,45 | 1,74% | 2.905.814,00 |
| 03.03.2025 | 42,71 | 43,88 | 40,47 | 40,74 | -4,25% | 1.861.629,00 |
| 28.02.2025 | 41,72 | 42,67 | 41,11 | 42,55 | 1,02% | 1.488.594,00 |
| 27.02.2025 | 43,19 | 43,23 | 41,48 | 42,12 | -2,48% | 1.521.300,00 |
| 26.02.2025 | 41,41 | 43,83 | 41,39 | 43,19 | 7,09% | 2.502.986,00 |
| 25.02.2025 | 42,46 | 44,01 | 40,28 | 40,33 | -4,95% | 2.248.679,00 |
| 24.02.2025 | 43,24 | 45,98 | 42,25 | 42,43 | -1,03% | 2.527.061,00 |
| 21.02.2025 | 48,50 | 49,00 | 42,19 | 42,87 | -9,56% | 5.736.024,00 |
| 20.02.2025 | 48,33 | 49,35 | 46,83 | 47,40 | -3,27% | 2.948.768,00 |
| 19.02.2025 | 48,47 | 49,50 | 47,56 | 49,00 | 1,51% | 2.311.305,00 |
| 18.02.2025 | 49,90 | 49,90 | 47,03 | 48,27 | 0,31% | 2.112.388,00 |
| 14.02.2025 | 47,50 | 49,48 | 47,27 | 48,12 | 2,43% | 2.130.071,00 |
| 13.02.2025 | 45,73 | 47,55 | 45,71 | 46,98 | 3,53% | 2.410.672,00 |
| 12.02.2025 | 42,50 | 45,75 | 42,21 | 45,38 | 4,08% | 1.373.321,00 |
| 11.02.2025 | 43,71 | 44,40 | 42,76 | 43,60 | -1,80% | 1.485.459,00 |
| 10.02.2025 | 44,59 | 44,61 | 41,79 | 44,40 | -0,16% | 2.727.133,00 |
| 07.02.2025 | 44,52 | 45,97 | 44,26 | 44,47 | -3,51% | 6.162.857,00 |
| 06.02.2025 | 47,72 | 48,08 | 46,02 | 46,09 | -3,16% | 1.281.539,00 |
| 05.02.2025 | 47,36 | 48,58 | 47,07 | 47,60 | 0,90% | 1.073.232,00 |
| 04.02.2025 | 48,45 | 48,45 | 46,84 | 47,17 | -0,84% | 1.331.991,00 |
| 03.02.2025 | 44,51 | 47,63 | 44,10 | 47,57 | 1,26% | 1.822.608,00 |
| 31.01.2025 | 49,77 | 49,77 | 46,73 | 46,98 | -5,93% | 2.398.993,00 |
| 30.01.2025 | 48,97 | 50,89 | 48,32 | 49,94 | 4,81% | 3.240.550,00 |
| 29.01.2025 | 48,30 | 48,94 | 47,50 | 47,65 | -1,26% | 1.483.916,00 |
| 28.01.2025 | 47,53 | 48,29 | 46,71 | 48,26 | 2,72% | 2.239.716,00 |
| 27.01.2025 | 46,94 | 47,78 | 45,59 | 46,98 | -0,49% | 1.773.280,00 |
| 24.01.2025 | 48,26 | 48,60 | 46,43 | 47,21 | -2,86% | 1.711.461,00 |
| 23.01.2025 | 46,80 | 48,82 | 45,42 | 48,60 | 2,97% | 2.755.065,00 |
| 22.01.2025 | 45,13 | 49,86 | 44,77 | 47,20 | 4,59% | 5.913.006,00 |
| 21.01.2025 | 39,04 | 45,68 | 38,32 | 45,13 | 23,10% | 7.143.467,00 |
| 17.01.2025 | 37,58 | 37,93 | 36,45 | 36,66 | -1,74% | 1.139.373,00 |
| 16.01.2025 | 37,13 | 37,87 | 36,86 | 37,31 | -0,51% | 1.247.668,00 |
| 15.01.2025 | 38,52 | 38,97 | 36,95 | 37,50 | 0,11% | 1.509.320,00 |
| 14.01.2025 | 38,18 | 39,29 | 35,82 | 37,46 | -1,68% | 2.457.094,00 |
| 13.01.2025 | 37,07 | 38,33 | 35,68 | 38,10 | 3,80% | 2.901.671,00 |
| 10.01.2025 | 36,85 | 37,08 | 34,80 | 36,71 | 0,31% | 2.808.155,00 |
| 08.01.2025 | 36,35 | 37,46 | 36,11 | 36,59 | 1,22% | 2.218.118,00 |