18,910$
1,78%
Echtzeit-Aktienkurs Guardant Health Inc.
Bid:
Ask:
Aktienkurse zur Guardant Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,11 | 19,63 | 18,73 | 18,88 | 1,51% | 1.121.543,00 |
| 02.05.2024 | 18,59 | 18,68 | 17,99 | 18,60 | 1,86% | 790.248,00 |
| 01.05.2024 | 18,01 | 18,97 | 17,85 | 18,26 | 1,44% | 1.039.659,00 |
| 30.04.2024 | 17,90 | 18,33 | 17,55 | 18,00 | -1,04% | 939.279,00 |
| 29.04.2024 | 17,52 | 18,38 | 17,52 | 18,19 | 4,84% | 1.331.858,00 |
| 26.04.2024 | 16,98 | 17,52 | 16,77 | 17,35 | 1,11% | 697.962,00 |
| 25.04.2024 | 17,71 | 17,86 | 16,95 | 17,16 | -5,19% | 1.681.389,00 |
| 24.04.2024 | 17,72 | 18,11 | 17,34 | 18,10 | 4,38% | 1.601.121,00 |
| 23.04.2024 | 17,45 | 18,27 | 17,30 | 17,34 | -1,42% | 1.578.989,00 |
| 22.04.2024 | 16,78 | 17,68 | 16,78 | 17,59 | 9,46% | 1.786.826,00 |
| 19.04.2024 | 16,56 | 16,79 | 15,81 | 16,07 | -3,71% | 1.855.067,00 |
| 18.04.2024 | 16,34 | 16,84 | 16,05 | 16,69 | 1,83% | 1.369.817,00 |
| 17.04.2024 | 16,23 | 16,88 | 15,89 | 16,39 | 1,55% | 1.269.614,00 |
| 16.04.2024 | 16,84 | 16,89 | 16,04 | 16,14 | -5,42% | 1.641.987,00 |
| 15.04.2024 | 18,34 | 18,45 | 16,94 | 17,07 | -6,54% | 2.234.690,00 |
| 12.04.2024 | 18,42 | 18,58 | 17,96 | 18,26 | -2,20% | 1.308.053,00 |
| 11.04.2024 | 19,35 | 19,41 | 18,32 | 18,67 | -2,30% | 924.946,00 |
| 10.04.2024 | 18,29 | 19,21 | 18,02 | 19,11 | -0,47% | 1.489.750,00 |
| 09.04.2024 | 18,75 | 19,86 | 18,75 | 19,20 | 2,87% | 1.631.748,00 |
| 08.04.2024 | 17,61 | 18,80 | 17,59 | 18,67 | 5,87% | 1.850.767,00 |
| 05.04.2024 | 18,05 | 18,30 | 17,57 | 17,63 | -2,92% | 2.483.787,00 |
| 04.04.2024 | 19,86 | 20,12 | 18,13 | 18,16 | -7,82% | 3.313.432,00 |
| 03.04.2024 | 20,76 | 21,68 | 19,53 | 19,70 | -5,24% | 2.856.654,00 |
| 02.04.2024 | 22,25 | 22,57 | 19,62 | 20,79 | 2,67% | 6.350.003,00 |
| 01.04.2024 | 20,70 | 20,70 | 19,36 | 20,25 | -1,84% | 2.049.864,00 |
| 28.03.2024 | 18,20 | 20,76 | 18,13 | 20,63 | 14,93% | 5.569.146,00 |
| 27.03.2024 | 17,80 | 17,98 | 17,20 | 17,95 | 1,47% | 2.573.961,00 |
| 26.03.2024 | 17,22 | 17,77 | 16,92 | 17,69 | 3,27% | 1.795.067,00 |
| 25.03.2024 | 17,26 | 17,35 | 16,95 | 17,13 | -0,70% | 1.610.359,00 |
| 22.03.2024 | 17,53 | 17,72 | 17,06 | 17,25 | -1,77% | 1.202.451,00 |
| 21.03.2024 | 18,00 | 18,33 | 17,48 | 17,56 | -2,06% | 1.423.197,00 |
| 20.03.2024 | 18,14 | 18,20 | 17,75 | 17,93 | -0,06% | 1.429.215,00 |
| 19.03.2024 | 17,28 | 18,05 | 17,24 | 17,94 | 2,81% | 1.453.301,00 |
| 18.03.2024 | 17,80 | 17,97 | 17,40 | 17,45 | -1,63% | 1.490.849,00 |
| 15.03.2024 | 18,15 | 18,55 | 17,65 | 17,74 | -3,43% | 2.460.239,00 |
| 14.03.2024 | 19,29 | 19,46 | 17,94 | 18,37 | -3,37% | 2.198.568,00 |
| 13.03.2024 | 18,50 | 19,31 | 18,50 | 19,01 | 1,98% | 1.338.734,00 |
| 12.03.2024 | 19,02 | 19,08 | 18,35 | 18,64 | -1,89% | 1.306.039,00 |
| 11.03.2024 | 19,84 | 20,33 | 18,90 | 19,00 | -3,70% | 892.609,00 |
| 08.03.2024 | 20,00 | 20,59 | 19,32 | 19,73 | -0,65% | 1.402.343,00 |
| 07.03.2024 | 18,60 | 20,05 | 18,43 | 19,86 | 7,64% | 1.946.816,00 |
| 06.03.2024 | 18,91 | 19,13 | 18,23 | 18,45 | -1,70% | 1.120.940,00 |
| 05.03.2024 | 18,58 | 19,11 | 18,40 | 18,77 | -0,79% | 1.186.812,00 |
| 04.03.2024 | 19,05 | 19,24 | 18,60 | 18,92 | -0,26% | 1.324.652,00 |
| 01.03.2024 | 19,00 | 19,40 | 18,75 | 18,97 | -0,16% | 1.117.011,00 |
| 29.02.2024 | 19,04 | 19,52 | 18,85 | 19,00 | 1,44% | 2.083.041,00 |
| 28.02.2024 | 19,19 | 19,42 | 18,70 | 18,73 | -4,10% | 1.812.642,00 |
| 27.02.2024 | 20,55 | 20,57 | 19,35 | 19,53 | -3,03% | 2.726.052,00 |
| 26.02.2024 | 19,37 | 20,33 | 19,08 | 20,14 | 3,71% | 3.492.966,00 |
| 23.02.2024 | 21,00 | 22,02 | 19,11 | 19,42 | -12,80% | 5.346.057,00 |
| 22.02.2024 | 22,65 | 22,81 | 21,94 | 22,27 | -1,72% | 1.712.644,00 |
| 21.02.2024 | 22,74 | 22,75 | 21,98 | 22,66 | -0,74% | 1.310.373,00 |
| 20.02.2024 | 22,01 | 22,86 | 21,71 | 22,83 | 1,83% | 1.371.240,00 |
| 16.02.2024 | 21,80 | 22,71 | 21,53 | 22,42 | 1,31% | 1.387.774,00 |
| 15.02.2024 | 22,30 | 22,78 | 20,81 | 22,13 | 0,41% | 1.857.750,00 |
| 14.02.2024 | 21,78 | 22,47 | 21,56 | 22,04 | 3,33% | 885.688,00 |
| 13.02.2024 | 22,13 | 22,18 | 21,16 | 21,33 | -8,18% | 1.544.996,00 |
| 12.02.2024 | 22,52 | 23,36 | 22,48 | 23,23 | 2,74% | 959.695,00 |
| 09.02.2024 | 22,53 | 22,89 | 22,20 | 22,61 | 0,98% | 890.817,00 |
| 08.02.2024 | 22,00 | 22,46 | 21,85 | 22,39 | 1,40% | 542.253,00 |
| 07.02.2024 | 22,46 | 22,55 | 22,02 | 22,08 | -2,00% | 824.617,00 |
| 06.02.2024 | 21,20 | 22,56 | 20,90 | 22,53 | 5,82% | 1.148.412,00 |
| 05.02.2024 | 21,66 | 21,98 | 21,27 | 21,29 | -4,06% | 1.334.185,00 |
| 02.02.2024 | 21,70 | 22,42 | 21,19 | 22,19 | 1,14% | 1.501.399,00 |
| 01.02.2024 | 22,01 | 22,22 | 21,56 | 21,94 | 0,14% | 2.568.721,00 |
| 31.01.2024 | 22,26 | 22,92 | 21,75 | 21,91 | -1,57% | 1.833.458,00 |
| 30.01.2024 | 23,87 | 23,98 | 22,25 | 22,26 | -7,29% | 2.667.170,00 |
| 29.01.2024 | 23,00 | 24,02 | 22,80 | 24,01 | 3,94% | 829.909,00 |
| 26.01.2024 | 22,97 | 23,30 | 22,32 | 23,10 | 2,08% | 1.308.926,00 |
| 25.01.2024 | 22,89 | 23,55 | 22,42 | 22,63 | 0,40% | 1.034.323,00 |
| 24.01.2024 | 23,22 | 23,40 | 22,13 | 22,54 | -1,70% | 2.451.699,00 |
| 23.01.2024 | 23,77 | 23,97 | 22,75 | 22,93 | -1,25% | 2.632.926,00 |
| 22.01.2024 | 23,37 | 24,35 | 22,97 | 23,22 | 0,04% | 1.952.641,00 |
| 19.01.2024 | 23,67 | 23,95 | 22,97 | 23,21 | -2,03% | 1.458.630,00 |
| 18.01.2024 | 23,62 | 23,83 | 22,80 | 23,69 | 0,34% | 1.560.675,00 |
| 17.01.2024 | 23,03 | 23,72 | 23,00 | 23,61 | 0,25% | 1.424.135,00 |
| 16.01.2024 | 23,80 | 23,80 | 23,05 | 23,55 | -2,69% | 1.534.478,00 |
| 12.01.2024 | 25,18 | 25,66 | 23,93 | 24,20 | -2,93% | 1.534.114,00 |
| 11.01.2024 | 25,82 | 26,03 | 24,59 | 24,93 | -4,92% | 1.253.667,00 |
| 10.01.2024 | 26,04 | 26,42 | 25,88 | 26,22 | 0,65% | 986.711,00 |
| 09.01.2024 | 26,74 | 27,61 | 26,02 | 26,05 | -3,05% | 1.074.406,00 |
| 08.01.2024 | 26,55 | 27,03 | 25,10 | 26,87 | 4,23% | 1.357.312,00 |
| 05.01.2024 | 24,79 | 26,07 | 24,53 | 25,78 | 2,38% | 1.105.504,00 |
| 04.01.2024 | 25,38 | 25,55 | 24,95 | 25,18 | -0,87% | 1.886.032,00 |
| 03.01.2024 | 26,42 | 26,42 | 25,14 | 25,40 | -4,08% | 1.170.796,00 |
| 02.01.2024 | 26,63 | 27,39 | 26,33 | 26,48 | -2,11% | 1.029.913,00 |
| 29.12.2023 | 27,74 | 27,88 | 26,85 | 27,05 | -2,91% | 665.419,00 |
| 28.12.2023 | 27,80 | 28,44 | 27,58 | 27,86 | -0,57% | 909.314,00 |
| 27.12.2023 | 28,74 | 28,98 | 27,78 | 28,02 | -1,86% | 766.216,00 |
| 26.12.2023 | 28,65 | 29,07 | 28,38 | 28,55 | -0,70% | 989.926,00 |
| 22.12.2023 | 27,52 | 29,00 | 27,45 | 28,75 | 5,31% | 1.628.252,00 |
| 21.12.2023 | 25,91 | 27,34 | 25,86 | 27,30 | 8,25% | 1.157.883,00 |
| 20.12.2023 | 25,80 | 27,35 | 25,20 | 25,22 | -9,61% | 2.215.554,00 |
| 19.12.2023 | 27,80 | 28,22 | 27,17 | 27,90 | 2,50% | 1.627.848,00 |
| 18.12.2023 | 28,13 | 28,32 | 26,96 | 27,22 | -3,44% | 848.990,00 |
| 15.12.2023 | 29,83 | 29,93 | 28,11 | 28,19 | -4,41% | 2.657.595,00 |
| 14.12.2023 | 29,06 | 30,36 | 29,06 | 29,49 | 3,95% | 2.034.125,00 |
| 13.12.2023 | 26,12 | 28,42 | 26,12 | 28,37 | 5,90% | 1.911.987,00 |
| 12.12.2023 | 26,65 | 27,14 | 25,67 | 26,79 | 0,87% | 1.441.557,00 |
| 11.12.2023 | 25,86 | 26,90 | 25,20 | 26,56 | 3,19% | 2.201.841,00 |