24,145€
-0,02%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,06 | 24,18 | 24,06 | 24,18 | 0,12% | - |
| 16.05.2024 | 23,65 | 25,20 | 23,13 | 24,15 | 2,03% | - |
| 15.05.2024 | 22,87 | 23,67 | 22,51 | 23,67 | 3,54% | - |
| 14.05.2024 | 22,26 | 23,95 | 22,18 | 22,86 | 2,81% | - |
| 13.05.2024 | 20,77 | 22,46 | 20,67 | 22,24 | 7,11% | - |
| 10.05.2024 | 20,58 | 20,94 | 19,18 | 20,76 | 15,05% | - |
| 09.05.2024 | 17,35 | 18,07 | 16,71 | 18,05 | 3,96% | - |
| 08.05.2024 | 17,53 | 17,80 | 17,16 | 17,36 | -0,91% | - |
| 07.05.2024 | 17,74 | 17,93 | 17,41 | 17,52 | -1,21% | - |
| 06.05.2024 | 17,47 | 18,12 | 17,47 | 17,73 | 0,97% | - |
| 03.05.2024 | 17,41 | 18,23 | 17,35 | 17,56 | 1,32% | - |
| 02.05.2024 | 17,04 | 17,58 | 16,77 | 17,34 | 2,79% | - |
| 30.04.2024 | 16,99 | 17,13 | 16,38 | 16,87 | -0,46% | - |
| 29.04.2024 | 16,23 | 17,16 | 16,21 | 16,94 | 4,52% | - |
| 26.04.2024 | 16,02 | 16,42 | 15,62 | 16,21 | 1,31% | - |
| 25.04.2024 | 16,87 | 16,97 | 15,78 | 16,00 | -5,33% | - |
| 24.04.2024 | 16,63 | 16,90 | 16,17 | 16,90 | 4,29% | - |
| 23.04.2024 | 16,52 | 17,08 | 16,13 | 16,21 | -1,79% | - |
| 22.04.2024 | 15,02 | 16,68 | 15,02 | 16,50 | 9,25% | - |
| 19.04.2024 | 15,56 | 15,79 | 14,79 | 15,10 | -3,61% | - |
| 18.04.2024 | 15,31 | 15,86 | 15,06 | 15,67 | 1,85% | - |
| 17.04.2024 | 15,23 | 15,88 | 14,90 | 15,38 | 1,20% | - |
| 16.04.2024 | 16,05 | 16,15 | 15,08 | 15,20 | -5,35% | - |
| 15.04.2024 | 17,11 | 17,41 | 15,91 | 16,06 | -6,56% | - |
| 12.04.2024 | 17,36 | 17,55 | 16,89 | 17,19 | -1,21% | - |
| 11.04.2024 | 17,70 | 18,11 | 17,07 | 17,40 | -2,22% | - |
| 10.04.2024 | 17,61 | 17,91 | 16,71 | 17,79 | 0,54% | - |
| 09.04.2024 | 17,19 | 18,29 | 17,15 | 17,70 | 2,93% | - |
| 08.04.2024 | 16,18 | 17,31 | 16,18 | 17,19 | 5,71% | - |
| 05.04.2024 | 16,79 | 17,12 | 16,20 | 16,27 | -3,01% | - |
| 04.04.2024 | 18,21 | 18,90 | 16,69 | 16,77 | -7,80% | - |
| 03.04.2024 | 19,27 | 20,11 | 18,04 | 18,19 | -5,73% | - |
| 02.04.2024 | 18,87 | 21,13 | 18,23 | 19,29 | 2,08% | - |
| 28.03.2024 | 16,50 | 19,30 | 16,50 | 18,90 | 15,24% | - |
| 27.03.2024 | 16,20 | 16,70 | 15,85 | 16,40 | 1,55% | - |
| 26.03.2024 | 15,60 | 16,45 | 15,55 | 16,15 | 2,22% | - |
| 25.03.2024 | 16,50 | 16,50 | 15,65 | 15,80 | -1,86% | - |
| 22.03.2024 | 16,10 | 16,45 | 15,75 | 16,10 | -0,62% | - |
| 21.03.2024 | 16,40 | 16,85 | 16,05 | 16,20 | -1,22% | - |
| 20.03.2024 | 16,45 | 16,80 | 16,25 | 16,40 | -2,96% | - |
| 19.03.2024 | 15,90 | 16,90 | 15,80 | 16,90 | 4,00% | - |
| 18.03.2024 | 16,35 | 16,65 | 15,95 | 16,25 | -1,52% | - |
| 15.03.2024 | 17,40 | 17,50 | 16,25 | 16,50 | -3,79% | - |
| 14.03.2024 | 18,00 | 18,15 | 16,45 | 17,15 | -0,87% | - |
| 13.03.2024 | 17,05 | 17,70 | 16,80 | 17,30 | 1,47% | - |
| 12.03.2024 | 17,70 | 17,75 | 16,75 | 17,05 | -4,48% | - |
| 11.03.2024 | 18,05 | 18,65 | 17,25 | 17,85 | -1,11% | - |
| 08.03.2024 | 18,10 | 18,90 | 17,60 | 18,05 | -0,55% | - |
| 07.03.2024 | 16,90 | 18,40 | 16,85 | 18,15 | 7,08% | - |
| 06.03.2024 | 17,20 | 17,60 | 16,70 | 16,95 | -1,74% | - |
| 05.03.2024 | 17,35 | 17,65 | 16,90 | 17,25 | -1,15% | - |
| 04.03.2024 | 17,45 | 17,80 | 17,05 | 17,45 | -0,57% | - |
| 01.03.2024 | 17,55 | 17,95 | 17,30 | 17,55 | 0,00% | - |
| 29.02.2024 | 17,20 | 18,05 | 17,20 | 17,55 | 1,74% | - |
| 28.02.2024 | 18,00 | 18,05 | 17,20 | 17,25 | -3,90% | - |
| 27.02.2024 | 18,55 | 19,15 | 17,80 | 17,95 | -3,23% | - |
| 26.02.2024 | 17,90 | 18,80 | 17,50 | 18,55 | 3,34% | - |
| 23.02.2024 | 19,15 | 20,50 | 17,60 | 17,95 | -12,44% | - |
| 22.02.2024 | 20,80 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 21.02.2024 | 21,00 | 21,10 | 20,30 | 20,90 | -0,95% | - |
| 20.02.2024 | 20,80 | 21,10 | 19,95 | 21,10 | 0,96% | - |
| 19.02.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 16.02.2024 | 20,50 | 21,10 | 20,10 | 20,70 | 0,98% | - |
| 15.02.2024 | 20,50 | 21,10 | 19,30 | 20,50 | 0,00% | - |
| 14.02.2024 | 19,95 | 20,90 | 19,95 | 20,50 | 2,76% | - |
| 13.02.2024 | 21,50 | 21,50 | 19,70 | 19,95 | -7,21% | - |
| 12.02.2024 | 20,80 | 21,70 | 20,80 | 21,50 | 2,87% | - |
| 09.02.2024 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 08.02.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 07.02.2024 | 20,90 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 06.02.2024 | 19,70 | 20,90 | 19,40 | 20,90 | 6,09% | - |
| 05.02.2024 | 20,50 | 20,70 | 19,70 | 19,70 | -3,90% | - |
| 02.02.2024 | 20,10 | 20,70 | 19,50 | 20,50 | 1,99% | - |
| 01.02.2024 | 20,30 | 20,60 | 19,95 | 20,10 | -0,99% | - |
| 31.01.2024 | 20,50 | 21,10 | 20,10 | 20,30 | -0,98% | - |
| 30.01.2024 | 22,10 | 22,10 | 20,50 | 20,50 | -7,24% | - |
| 29.01.2024 | 21,20 | 22,10 | 21,10 | 22,10 | 3,76% | - |
| 26.01.2024 | 20,60 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 25.01.2024 | 20,60 | 21,70 | 20,60 | 20,90 | 0,97% | - |
| 24.01.2024 | 21,00 | 21,50 | 20,30 | 20,70 | -1,90% | - |
| 23.01.2024 | 21,30 | 22,10 | 21,10 | 21,10 | -0,94% | - |
| 22.01.2024 | 21,20 | 22,30 | 21,10 | 21,30 | 0,00% | - |
| 19.01.2024 | 21,60 | 22,10 | 21,10 | 21,30 | -1,84% | - |
| 18.01.2024 | 21,60 | 21,90 | 20,90 | 21,70 | 0,00% | - |
| 17.01.2024 | 21,50 | 22,20 | 21,10 | 21,70 | 0,00% | - |
| 16.01.2024 | 22,10 | 22,30 | 21,10 | 21,70 | -1,81% | - |
| 15.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 12.01.2024 | 22,70 | 23,50 | 21,70 | 22,10 | -2,64% | - |
| 11.01.2024 | 23,80 | 24,30 | 22,50 | 22,70 | -5,02% | - |
| 10.01.2024 | 23,90 | 24,30 | 23,50 | 23,90 | 0,00% | - |
| 09.01.2024 | 24,50 | 25,30 | 23,90 | 23,90 | -2,45% | - |
| 08.01.2024 | 23,40 | 24,70 | 22,90 | 24,50 | 4,26% | - |
| 05.01.2024 | 23,10 | 23,90 | 22,30 | 23,50 | 1,73% | - |
| 04.01.2024 | 23,20 | 23,40 | 22,70 | 23,10 | -0,86% | - |
| 03.01.2024 | 24,00 | 24,30 | 23,10 | 23,30 | -4,12% | - |
| 02.01.2024 | 24,40 | 25,10 | 24,10 | 24,30 | -3,19% | - |
| 29.12.2023 | 25,10 | 25,30 | 25,10 | 25,10 | -0,79% | - |
| 28.12.2023 | 25,30 | 25,70 | 24,90 | 25,30 | 0,00% | - |
| 27.12.2023 | 25,80 | 26,20 | 25,10 | 25,30 | -3,07% | - |
| 22.12.2023 | 24,70 | 26,30 | 24,70 | 26,10 | 4,82% | - |