24,180€
2,68%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 3,47% | - |
| 15.05.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 2,75% | - |
| 14.05.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 7,16% | - |
| 13.05.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 4,47% | - |
| 10.05.2024 | 20,10 | 20,10 | 19,79 | 19,79 | 14,66% | 10,00 |
| 09.05.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -1,06% | - |
| 08.05.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,22% | - |
| 07.05.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,17% | - |
| 06.05.2024 | 17,47 | 17,69 | 17,47 | 17,69 | 2,23% | 50,00 |
| 03.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,03% | - |
| 02.05.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,41% | - |
| 30.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 4,58% | - |
| 29.04.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | - |
| 26.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,96% | - |
| 25.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 2,78% | - |
| 24.04.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -1,31% | - |
| 23.04.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 9,32% | - |
| 22.04.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -2,81% | - |
| 19.04.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 0,95% | - |
| 18.04.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 1,22% | - |
| 17.04.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -2,73% | - |
| 16.04.2024 | 15,97 | 15,97 | 15,55 | 15,55 | -9,09% | 18,00 |
| 15.04.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,44% | - |
| 12.04.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,95% | - |
| 11.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,54% | - |
| 10.04.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 2,92% | - |
| 09.04.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 5,75% | - |
| 08.04.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -3,06% | - |
| 05.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -7,89% | - |
| 04.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -5,43% | - |
| 03.04.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,10% | - |
| 02.04.2024 | 18,77 | 19,18 | 18,77 | 19,18 | 16,21% | 150,00 |
| 28.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 27.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 26.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 25.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 22.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 21.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 19.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 18.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | 20,00 |
| 15.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 14.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 6,51% | - |
| 13.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 12.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 11.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 08.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 7,74% | - |
| 07.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 14,00 |
| 05.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 04.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 01.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 29.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 15,00 |
| 27.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 26.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 23.02.2024 | 18,50 | 18,50 | 17,80 | 17,80 | -15,24% | 23,00 |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 16.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 14.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -7,01% | 8,00 |
| 13.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 12.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 40,00 |
| 09.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 08.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 06.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 05.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 02.02.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | 100,00 |
| 01.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 31.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 30.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 29.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 26.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 12.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 11.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 09.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 5,00 |
| 08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 05.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 04.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -2,50% | 6,00 |
| 03.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 02.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 27.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 22.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 21.12.2023 | 23,80 | 24,40 | 23,80 | 24,40 | 10,91% | 100,00 |