111,510€
1,75%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 113,89 | 114,54 | 112,74 | 114,16 | 0,55% | 418,00 |
| 04.05.2026 | 112,23 | 113,82 | 111,55 | 113,53 | 1,74% | 1.337,00 |
| 30.04.2026 | 109,87 | 112,79 | 109,52 | 111,59 | 1,15% | 1.320,00 |
| 29.04.2026 | 110,75 | 111,14 | 109,26 | 110,32 | 0,11% | 624,00 |
| 28.04.2026 | 108,94 | 111,15 | 108,87 | 110,20 | 1,10% | 1.279,00 |
| 27.04.2026 | 111,27 | 111,30 | 108,91 | 109,00 | -1,99% | 709,00 |
| 24.04.2026 | 114,24 | 114,84 | 110,55 | 111,21 | -2,24% | 898,00 |
| 23.04.2026 | 113,35 | 115,25 | 112,26 | 113,76 | 0,22% | 1.352,00 |
| 22.04.2026 | 113,39 | 114,29 | 112,18 | 113,51 | -0,04% | 1.475,00 |
| 21.04.2026 | 115,58 | 116,07 | 112,37 | 113,55 | -1,50% | 1.884,00 |
| 20.04.2026 | 118,18 | 118,32 | 114,94 | 115,28 | -1,49% | 817,00 |
| 17.04.2026 | 117,61 | 118,17 | 115,62 | 117,02 | -0,43% | 482,00 |
| 16.04.2026 | 118,17 | 119,14 | 117,00 | 117,53 | -0,75% | 6.248,00 |
| 15.04.2026 | 118,90 | 119,48 | 117,08 | 118,42 | -0,55% | 617,00 |
| 14.04.2026 | 118,11 | 119,88 | 116,72 | 119,08 | 0,70% | 452,00 |
| 13.04.2026 | 118,49 | 119,15 | 117,00 | 118,25 | -0,35% | 1.200,00 |
| 10.04.2026 | 121,69 | 122,85 | 118,06 | 118,67 | -2,29% | 1.465,00 |
| 09.04.2026 | 121,23 | 121,97 | 119,74 | 121,45 | 0,11% | 1.158,00 |
| 08.04.2026 | 120,69 | 121,36 | 118,45 | 121,32 | 1,31% | 763,00 |
| 07.04.2026 | 121,02 | 121,39 | 118,56 | 119,75 | -1,11% | 2.366,00 |
| 02.04.2026 | 120,31 | 122,38 | 120,15 | 121,09 | -0,02% | 1.027,00 |
| 01.04.2026 | 120,32 | 121,98 | 119,65 | 121,11 | 0,33% | 484,00 |
| 31.03.2026 | 119,49 | 121,75 | 118,54 | 120,71 | 1,50% | 2.250,00 |
| 30.03.2026 | 116,55 | 119,19 | 116,44 | 118,93 | 2,27% | 392,00 |
| 27.03.2026 | 118,68 | 119,21 | 116,22 | 116,29 | -2,01% | 1.524,00 |
| 26.03.2026 | 119,46 | 120,20 | 118,26 | 118,67 | -0,76% | 23.360,00 |
| 25.03.2026 | 119,71 | 121,07 | 118,87 | 119,58 | -0,37% | 1.430,00 |
| 24.03.2026 | 118,47 | 120,42 | 117,54 | 120,03 | 1,35% | 3.383,00 |
| 23.03.2026 | 118,89 | 122,43 | 117,62 | 118,43 | -0,20% | 933,00 |
| 20.03.2026 | 121,34 | 122,22 | 118,36 | 118,67 | -2,59% | 4.381,00 |
| 19.03.2026 | 122,89 | 123,89 | 121,28 | 121,82 | -1,12% | 731,00 |
| 18.03.2026 | 125,44 | 127,28 | 121,12 | 123,20 | -1,58% | 375,00 |
| 17.03.2026 | 126,10 | 126,91 | 124,32 | 125,18 | -0,81% | 1.440,00 |
| 16.03.2026 | 127,31 | 127,49 | 124,64 | 126,20 | -0,61% | 8.573,00 |
| 13.03.2026 | 125,66 | 128,91 | 124,91 | 126,98 | 0,48% | 2.019,00 |
| 12.03.2026 | 125,86 | 127,50 | 124,91 | 126,37 | 0,21% | 1.940,00 |
| 11.03.2026 | 128,05 | 128,96 | 125,99 | 126,10 | -1,45% | 1.810,00 |
| 10.03.2026 | 126,07 | 128,50 | 125,25 | 127,96 | 1,57% | 5.009,00 |
| 09.03.2026 | 123,54 | 126,39 | 122,08 | 125,98 | 1,71% | 1.351,00 |
| 06.03.2026 | 125,22 | 125,55 | 123,46 | 123,86 | -0,94% | 3.743,00 |
| 05.03.2026 | 127,41 | 127,82 | 123,82 | 125,03 | -1,86% | 720,00 |
| 04.03.2026 | 126,64 | 127,78 | 125,76 | 127,40 | 0,09% | 1.361,00 |
| 03.03.2026 | 128,60 | 129,39 | 125,93 | 127,28 | -0,82% | 813,00 |
| 02.03.2026 | 126,38 | 128,74 | 126,38 | 128,33 | 1,88% | 1.382,00 |
| 27.02.2026 | 121,58 | 126,95 | 120,82 | 125,96 | 3,36% | 5.377,00 |
| 26.02.2026 | 124,51 | 124,91 | 121,33 | 121,87 | -2,18% | 819,00 |
| 25.02.2026 | 124,90 | 126,58 | 124,02 | 124,59 | -0,62% | 1.125,00 |
| 24.02.2026 | 127,39 | 127,66 | 124,91 | 125,37 | -1,42% | 1.869,00 |
| 23.02.2026 | 127,39 | 129,18 | 125,70 | 127,18 | -1,04% | 6.187,00 |
| 20.02.2026 | 128,95 | 130,22 | 127,51 | 128,52 | 0,12% | 304,00 |
| 19.02.2026 | 129,55 | 130,03 | 127,96 | 128,36 | -0,97% | 376,00 |
| 18.02.2026 | 130,74 | 131,67 | 129,32 | 129,62 | -1,06% | 6.173,00 |
| 17.02.2026 | 130,60 | 131,64 | 129,64 | 131,01 | 0,03% | 3.138,00 |
| 16.02.2026 | 130,75 | 131,37 | 129,41 | 130,97 | 0,31% | 4.715,00 |
| 13.02.2026 | 127,69 | 132,18 | 127,04 | 130,56 | 2,10% | 1.541,00 |
| 12.02.2026 | 131,63 | 131,63 | 126,91 | 127,88 | -2,61% | 801,00 |
| 11.02.2026 | 121,70 | 132,38 | 119,05 | 131,31 | 10,47% | 1.901,00 |
| 10.02.2026 | 127,11 | 127,44 | 115,36 | 118,87 | -6,61% | 1.604,00 |
| 09.02.2026 | 128,64 | 128,69 | 126,14 | 127,29 | -1,36% | 2.740,00 |
| 06.02.2026 | 127,82 | 129,54 | 125,90 | 129,04 | 1,84% | 766,00 |
| 05.02.2026 | 124,17 | 127,99 | 122,72 | 126,71 | 2,96% | 8.375,00 |
| 04.02.2026 | 121,24 | 124,28 | 119,99 | 123,07 | 1,55% | 822,00 |
| 03.02.2026 | 120,84 | 123,69 | 119,98 | 121,19 | 0,02% | 12.305,00 |
| 02.02.2026 | 118,66 | 121,75 | 118,46 | 121,16 | 1,22% | 1.676,00 |
| 30.01.2026 | 116,49 | 119,93 | 115,31 | 119,70 | 2,76% | 1.562,00 |
| 29.01.2026 | 117,03 | 117,62 | 115,62 | 116,49 | -0,40% | 994,00 |
| 28.01.2026 | 117,75 | 118,04 | 116,08 | 116,96 | -0,11% | 7.675,00 |
| 27.01.2026 | 116,26 | 118,30 | 115,15 | 117,09 | 0,78% | 3.201,00 |
| 26.01.2026 | 114,45 | 116,48 | 112,75 | 116,18 | 1,41% | 1.933,00 |
| 23.01.2026 | 111,69 | 115,53 | 111,62 | 114,56 | 2,65% | 1.735,00 |
| 22.01.2026 | 110,50 | 113,45 | 109,70 | 111,60 | 0,95% | 3.051,00 |
| 21.01.2026 | 105,86 | 110,68 | 104,74 | 110,55 | 4,38% | 783,00 |
| 20.01.2026 | 106,23 | 107,65 | 104,34 | 105,91 | -0,08% | 1.444,00 |
| 19.01.2026 | 106,51 | 106,99 | 104,25 | 105,99 | -1,58% | 4.116,00 |
| 16.01.2026 | 104,47 | 107,80 | 104,33 | 107,69 | 3,10% | 867,00 |
| 15.01.2026 | 106,37 | 107,32 | 104,19 | 104,45 | -1,95% | 134,00 |
| 14.01.2026 | 104,52 | 106,85 | 103,91 | 106,53 | 1,87% | 56,00 |
| 13.01.2026 | 105,10 | 106,24 | 103,08 | 104,57 | -0,48% | 850,00 |
| 12.01.2026 | 103,45 | 106,59 | 102,35 | 105,07 | 0,96% | 3.751,00 |
| 09.01.2026 | 103,75 | 105,51 | 102,49 | 104,07 | 0,57% | 1.155,00 |
| 08.01.2026 | 106,40 | 107,28 | 102,97 | 103,48 | -2,83% | 1.186,00 |
| 07.01.2026 | 103,88 | 106,69 | 103,74 | 106,49 | 2,55% | 3.052,00 |
| 06.01.2026 | 100,84 | 104,40 | 100,45 | 103,84 | 2,85% | 4.106,00 |
| 05.01.2026 | 104,00 | 104,17 | 99,85 | 100,96 | -2,69% | 4.246,00 |
| 02.01.2026 | 104,60 | 105,24 | 103,34 | 103,75 | -2,15% | 256,00 |
| 30.12.2025 | 106,08 | 106,31 | 105,57 | 106,03 | -0,08% | 126,00 |
| 29.12.2025 | 105,94 | 106,22 | 105,50 | 106,12 | -0,04% | 470,00 |
| 23.12.2025 | 105,63 | 108,18 | 104,85 | 106,16 | 0,55% | 223,00 |
| 22.12.2025 | 105,69 | 106,12 | 104,94 | 105,58 | -0,54% | 259,00 |
| 19.12.2025 | 103,67 | 107,70 | 102,24 | 106,15 | 2,46% | 596,00 |
| 18.12.2025 | 103,40 | 104,33 | 102,99 | 103,60 | 0,22% | 309,00 |
| 17.12.2025 | 101,30 | 103,91 | 100,81 | 103,37 | 2,27% | 8.389,00 |
| 16.12.2025 | 101,95 | 103,18 | 100,60 | 101,08 | -0,97% | 453,00 |
| 15.12.2025 | 102,00 | 104,51 | 101,60 | 102,07 | -0,40% | 1.553,00 |
| 12.12.2025 | 105,28 | 105,99 | 101,78 | 102,48 | -2,46% | 327,00 |
| 11.12.2025 | 103,55 | 105,31 | 103,00 | 105,06 | 1,22% | 471,00 |
| 10.12.2025 | 102,60 | 103,91 | 102,02 | 103,79 | 1,08% | 290,00 |
| 09.12.2025 | 103,77 | 105,02 | 102,33 | 102,68 | -1,41% | 544,00 |
| 08.12.2025 | 103,98 | 105,17 | 103,62 | 104,15 | 0,01% | 954,00 |
| 05.12.2025 | 105,28 | 105,80 | 103,45 | 104,14 | -1,14% | 976,00 |