24,150€
5,23%
Echtzeit-Aktienkurs Guardant Health
Bid:
Ask:
Aktienkurse zur Guardant Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,56 | 25,00 | 23,56 | 25,00 | 8,93% | 844,00 |
| 15.05.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,35% | 9,00 |
| 14.05.2024 | 22,36 | 23,03 | 22,36 | 23,03 | 4,11% | 33,00 |
| 13.05.2024 | 20,81 | 22,17 | 20,81 | 22,12 | 9,50% | 415,00 |
| 10.05.2024 | 20,10 | 20,20 | 19,50 | 20,20 | 13,42% | 810,00 |
| 09.05.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 2,18% | 101,00 |
| 08.05.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,39% | 20,00 |
| 07.05.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,04% | 5,00 |
| 06.05.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,97% | 9,00 |
| 03.05.2024 | 17,41 | 18,20 | 17,40 | 17,52 | 1,32% | - |
| 02.05.2024 | 17,04 | 17,40 | 16,83 | 17,29 | 3,74% | - |
| 30.04.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -1,51% | 17,00 |
| 29.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 3,93% | 29,00 |
| 26.04.2024 | 15,90 | 16,37 | 15,90 | 16,28 | 1,37% | 1.205,00 |
| 25.04.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -4,86% | 31,00 |
| 24.04.2024 | 16,63 | 16,89 | 16,22 | 16,88 | 2,15% | - |
| 23.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 1,54% | 2,00 |
| 22.04.2024 | 16,20 | 16,28 | 16,20 | 16,28 | 4,97% | 230,00 |
| 19.04.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -1,21% | 4,00 |
| 18.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,82% | 31,00 |
| 17.04.2024 | 15,15 | 15,42 | 15,00 | 15,42 | 1,10% | 175,00 |
| 16.04.2024 | 16,05 | 16,15 | 15,13 | 15,25 | -7,59% | - |
| 15.04.2024 | 17,29 | 17,29 | 16,50 | 16,50 | -4,35% | 123,00 |
| 12.04.2024 | 17,24 | 17,25 | 17,24 | 17,25 | -1,26% | 460,00 |
| 11.04.2024 | 17,85 | 17,85 | 17,47 | 17,47 | -1,70% | 613,00 |
| 10.04.2024 | 17,69 | 17,88 | 16,76 | 17,77 | 0,42% | - |
| 09.04.2024 | 17,19 | 18,26 | 17,15 | 17,70 | 3,52% | - |
| 08.04.2024 | 16,37 | 17,10 | 16,37 | 17,10 | 2,15% | 171,00 |
| 05.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -5,37% | 100,00 |
| 04.04.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -2,56% | 1.245,00 |
| 03.04.2024 | 19,27 | 20,04 | 18,04 | 18,15 | -4,27% | - |
| 02.04.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 7,12% | 100,00 |
| 28.03.2024 | 16,60 | 17,90 | 16,60 | 17,70 | 6,63% | 3.121,00 |
| 27.03.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,53% | 235,00 |
| 26.03.2024 | 15,75 | 16,45 | 15,55 | 16,35 | 0,93% | - |
| 25.03.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 1,25% | 301,00 |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 700,00 |
| 21.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 70,00 |
| 20.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 66,00 |
| 19.03.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -4,19% | 208,00 |
| 18.03.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 65,00 |
| 15.03.2024 | 17,60 | 17,60 | 16,70 | 16,70 | -7,22% | 204,00 |
| 14.03.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 6,51% | 36,00 |
| 13.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 20,00 |
| 12.03.2024 | 17,75 | 17,75 | 16,85 | 17,10 | -1,72% | - |
| 11.03.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -3,60% | 66,00 |
| 08.03.2024 | 18,15 | 18,75 | 17,65 | 18,05 | -0,55% | - |
| 07.03.2024 | 16,95 | 18,35 | 16,85 | 18,15 | 7,08% | - |
| 06.03.2024 | 17,25 | 17,55 | 16,75 | 16,95 | -2,02% | - |
| 05.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 25,00 |
| 04.03.2024 | 17,40 | 17,40 | 17,20 | 17,30 | -0,86% | 130,00 |
| 01.03.2024 | 17,55 | 17,85 | 17,35 | 17,45 | -1,41% | - |
| 29.02.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 0,57% | 643,00 |
| 28.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | 56,00 |
| 27.02.2024 | 18,55 | 19,15 | 17,85 | 18,05 | -0,82% | - |
| 26.02.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 2,25% | 443,00 |
| 23.02.2024 | 19,00 | 19,00 | 17,80 | 17,80 | -13,17% | 601,00 |
| 22.02.2024 | 20,90 | 21,20 | 20,30 | 20,50 | -2,38% | - |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 15,00 |
| 20.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 304,00 |
| 19.02.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 16.02.2024 | 20,50 | 21,10 | 20,10 | 20,90 | 0,48% | - |
| 15.02.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 123,00 |
| 14.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 50,00 |
| 13.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 47,00 |
| 12.02.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,35% | 331,00 |
| 09.02.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 3,47% | - |
| 08.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 10,00 |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 58,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 12,00 |
| 05.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 150,00 |
| 02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | 20,00 |
| 01.02.2024 | 20,30 | 20,50 | 19,95 | 20,10 | -2,43% | - |
| 31.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 350,00 |
| 30.01.2024 | 22,10 | 22,10 | 20,50 | 20,50 | -7,24% | - |
| 29.01.2024 | 21,30 | 22,10 | 21,10 | 22,10 | 3,76% | - |
| 26.01.2024 | 20,70 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 25.01.2024 | 20,70 | 21,70 | 20,70 | 20,90 | -0,48% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 10,00 |
| 23.01.2024 | 21,30 | 22,10 | 21,10 | 21,10 | -0,94% | - |
| 22.01.2024 | 21,30 | 22,30 | 21,10 | 21,30 | -1,39% | - |
| 19.01.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | 559,00 |
| 18.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 14,00 |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 11,00 |
| 16.01.2024 | 22,10 | 22,30 | 21,30 | 21,70 | -2,25% | - |
| 15.01.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 120,00 |
| 12.01.2024 | 22,70 | 23,50 | 21,90 | 22,10 | -3,07% | - |
| 11.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 25,00 |
| 10.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | 720,00 |
| 09.01.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 5,00% | 720,00 |
| 08.01.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | 317,00 |
| 05.01.2024 | 23,10 | 23,90 | 22,50 | 23,70 | 3,04% | - |
| 04.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 35,00 |
| 03.01.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -4,84% | 1.008,00 |
| 02.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 25,00 |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 19,00 |
| 28.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 10,00 |
| 27.12.2023 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 38,00 |
| 22.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | 610,00 |
| 21.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 6,44% | 350,00 |