Guardant Health, Inc. GH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$178,36+0,63 (+0,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $178,36 | +0,35 % | $177,75 | $180,34 | $175,33 | 1,58M |
| 2026-09-29 | $177,73 | +0,23 % | $176,78 | $180,90 | $174,54 | 1,66M |
| 2026-09-28 | $177,33 | +0,05 % | $174,85 | $180,05 | $174,69 | 1,32M |
| 2026-09-25 | $177,25 | +0,45 % | $178,50 | $179,97 | $174,50 | 1,58M |
| 2026-09-24 | $176,45 | +0,08 % | $174,05 | $181,79 | $173,50 | 2,57M |
| 2026-09-23 | $176,31 | -0,48 % | $176,21 | $179,35 | $174,17 | 1,43M |
| 2026-09-22 | $177,16 | +1,89 % | $172,40 | $179,43 | $170,50 | 2,23M |
| 2026-09-21 | $173,87 | -3,07 % | $181,37 | $181,37 | $172,86 | 2,62M |
| 2026-09-18 | $179,38 | -2,03 % | $183,00 | $183,50 | $175,62 | 3,08M |
| 2026-09-17 | $183,10 | +4,69 % | $177,49 | $183,51 | $175,45 | 1,86M |
| 2026-09-16 | $174,90 | -0,43 % | $175,00 | $179,39 | $173,82 | 1,52M |
| 2026-09-15 | $175,65 | +4,65 % | $168,25 | $179,30 | $167,00 | 2,85M |
| 2026-09-14 | $167,84 | +6,65 % | $156,55 | $168,15 | $155,78 | 1,49M |
| 2026-09-11 | $157,38 | -1,04 % | $160,14 | $161,40 | $156,28 | 695,50K |
| 2026-09-10 | $159,03 | -2,30 % | $159,52 | $164,17 | $156,32 | 1,06M |
| 2026-09-09 | $162,78 | +1,12 % | $161,26 | $167,98 | $159,94 | 1,12M |
| 2026-09-08 | $160,98 | -0,27 % | $166,11 | $166,69 | $160,25 | 2,04M |
| 2026-09-04 | $161,41 | +0,23 % | $160,00 | $164,84 | $154,00 | 2,40M |
| 2026-09-03 | $161,04 | -1,24 % | $164,09 | $166,42 | $159,59 | 1,19M |
| 2026-09-02 | $163,06 | -0,82 % | $163,79 | $168,97 | $157,35 | 1,76M |
| 2026-09-01 | $164,41 | +3,39 % | $158,50 | $165,63 | $156,32 | 2,44M |
| 2026-08-31 | $159,02 | -1,54 % | $160,01 | $162,14 | $155,63 | 1,86M |
| 2026-08-28 | $161,50 | -4,17 % | $166,35 | $169,60 | $160,23 | 1,82M |
| 2026-08-27 | $168,52 | -1,40 % | $170,94 | $173,10 | $168,19 | 1,52M |
| 2026-08-26 | $170,92 | +3,64 % | $164,71 | $173,17 | $164,29 | 2,01M |
| 2026-08-25 | $164,92 | +1,07 % | $164,54 | $167,90 | $161,22 | 1,19M |
| 2026-08-24 | $163,18 | -4,40 % | $164,62 | $167,48 | $162,00 | 2,21M |
| 2026-08-21 | $170,69 | +1,67 % | $167,25 | $170,85 | $165,01 | 1,91M |
| 2026-08-20 | $167,88 | +2,78 % | $161,55 | $171,74 | $161,55 | 2,55M |
| 2026-08-19 | $163,34 | +2,01 % | $165,51 | $168,73 | $159,46 | 2,39M |
| 2026-08-18 | $160,12 | -0,96 % | $160,72 | $164,26 | $158,81 | 1,20M |
| 2026-08-17 | $161,67 | +2,84 % | $156,45 | $162,96 | $155,00 | 4,86M |
| 2026-08-14 | $157,21 | -1,46 % | $157,93 | $159,71 | $156,21 | 2,56M |
| 2026-08-13 | $159,54 | -3,37 % | $165,86 | $166,04 | $158,93 | 2,80M |
| 2026-08-12 | $165,11 | +0,01 % | $165,89 | $168,37 | $162,65 | 1,22M |
| 2026-08-11 | $165,09 | -1,27 % | $166,44 | $168,90 | $163,50 | 1,30M |
| 2026-08-10 | $167,21 | -0,75 % | $167,90 | $171,92 | $165,16 | 1,52M |
| 2026-08-07 | $168,48 | +6,92 % | $161,76 | $169,20 | $160,00 | 2,19M |
| 2026-08-06 | $157,58 | -3,43 % | $160,43 | $162,50 | $157,11 | 1,51M |
| 2026-08-05 | $163,18 | +2,12 % | $160,00 | $164,91 | $159,00 | 2,40M |
| 2026-08-04 | $159,79 | +0,60 % | $162,64 | $163,05 | $157,02 | 2,19M |
| 2026-08-03 | $158,83 | -1,95 % | $158,46 | $163,99 | $155,05 | 2,02M |
| 2026-07-31 | $161,99 | +6,33 % | $162,50 | $176,58 | $160,01 | 4,58M |
| 2026-07-30 | $152,35 | +5,75 % | $146,13 | $155,55 | $145,46 | 2,73M |
| 2026-07-29 | $144,07 | +0,31 % | $143,62 | $148,59 | $140,86 | 2,74M |
| 2026-07-28 | $143,62 | -1,27 % | $145,41 | $147,69 | $141,33 | 1,58M |
| 2026-07-27 | $145,47 | -1,26 % | $147,33 | $151,00 | $143,62 | 1,29M |
| 2026-07-24 | $147,33 | -1,91 % | $150,20 | $152,38 | $145,49 | 1,88M |
| 2026-07-23 | $150,20 | -0,36 % | $149,75 | $154,09 | $149,10 | 1,11M |
| 2026-07-22 | $150,75 | -1,01 % | $150,94 | $152,19 | $147,65 | 1,10M |
| 2026-07-21 | $152,29 | +2,85 % | $147,33 | $153,01 | $144,85 | 1,50M |
| 2026-07-20 | $148,07 | -5,00 % | $156,54 | $156,54 | $147,69 | 2,52M |
| 2026-07-17 | $155,87 | +0,56 % | $152,73 | $157,33 | $149,78 | 2,00M |
| 2026-07-16 | $155,00 | -4,88 % | $163,29 | $164,85 | $154,21 | 2,82M |
| 2026-07-15 | $162,96 | +1,78 % | $160,98 | $164,98 | $160,69 | 1,55M |
| 2026-07-14 | $160,11 | +1,08 % | $160,75 | $163,52 | $158,35 | 1,35M |
| 2026-07-13 | $158,40 | -1,03 % | $158,20 | $160,79 | $155,50 | 1,78M |
| 2026-07-10 | $160,05 | -2,46 % | $163,93 | $164,08 | $156,87 | 1,98M |
| 2026-07-09 | $164,08 | +5,06 % | $154,40 | $170,87 | $152,64 | 3,85M |
| 2026-07-08 | $156,17 | -4,14 % | $159,29 | $160,90 | $155,75 | 3,34M |
| 2026-07-07 | $162,92 | -3,49 % | $168,03 | $169,27 | $162,58 | 2,48M |
| 2026-07-06 | $168,82 | +0,50 % | $174,08 | $174,08 | $165,54 | 2,17M |
| 2026-07-02 | $167,98 | -1,63 % | $171,96 | $171,99 | $166,74 | 3,45M |
| 2026-07-01 | $170,77 | +13,82 % | $160,76 | $172,61 | $156,16 | 6,71M |
| 2026-06-30 | $150,03 | -2,41 % | $151,92 | $152,72 | $148,29 | 3,38M |
| 2026-06-29 | $153,74 | +3,03 % | $150,00 | $153,95 | $148,46 | 2,73M |
| 2026-06-26 | $149,22 | +4,39 % | $145,61 | $151,85 | $144,27 | 18,77M |
| 2026-06-25 | $142,94 | +4,37 % | $137,85 | $145,84 | $137,50 | 2,55M |
| 2026-06-24 | $136,96 | +4,69 % | $133,17 | $141,07 | $132,60 | 3,86M |
| 2026-06-23 | $130,83 | +1,55 % | $128,67 | $134,75 | $127,62 | 1,93M |
| 2026-06-22 | $128,83 | -2,24 % | $131,16 | $132,07 | $125,12 | 1,44M |
| 2026-06-18 | $131,78 | +2,07 % | $132,48 | $134,00 | $130,19 | 3,41M |
| 2026-06-17 | $129,11 | +1,39 % | $127,34 | $130,79 | $125,00 | 2,12M |
| 2026-06-16 | $127,34 | -1,91 % | $130,19 | $133,11 | $126,77 | 2,67M |
| 2026-06-15 | $129,82 | -1,37 % | $135,00 | $135,00 | $128,53 | 1,65M |
| 2026-06-12 | $131,62 | +0,55 % | $133,15 | $133,66 | $128,50 | 1,51M |
| 2026-06-11 | $130,90 | +0,15 % | $132,35 | $133,37 | $128,50 | 1,50M |
| 2026-06-10 | $130,70 | +0,45 % | $130,00 | $133,31 | $128,46 | 1,80M |
| 2026-06-09 | $130,12 | +4,19 % | $125,27 | $130,36 | $122,76 | 2,26M |
| 2026-06-08 | $124,89 | -0,57 % | $128,22 | $132,00 | $123,92 | 2,21M |
| 2026-06-05 | $125,61 | -5,60 % | $133,00 | $133,34 | $124,91 | 3,35M |
| 2026-06-04 | $133,06 | +4,75 % | $128,83 | $134,28 | $127,39 | 2,01M |
| 2026-06-03 | $127,03 | -2,41 % | $129,87 | $129,87 | $125,50 | 2,11M |
| 2026-06-02 | $130,17 | +0,80 % | $131,88 | $131,88 | $125,51 | 2,09M |
| 2026-06-01 | $129,14 | -0,42 % | $127,00 | $130,44 | $124,81 | 2,41M |
| 2026-05-29 | $129,69 | -2,65 % | $133,22 | $133,97 | $128,31 | 3,51M |
| 2026-05-28 | $133,22 | +4,48 % | $128,43 | $133,71 | $124,60 | 3,00M |
| 2026-05-27 | $127,51 | +6,39 % | $123,96 | $128,00 | $118,81 | 3,41M |
| 2026-05-26 | $119,85 | +0,76 % | $118,95 | $120,35 | $115,30 | 1,98M |
| 2026-05-22 | $118,95 | +0,80 % | $119,06 | $120,15 | $116,81 | 2,82M |