99,090€
2,72%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,69 | 98,93 | 96,39 | 98,64 | 2,24% | 35,00 |
| 05.06.2025 | 95,51 | 98,41 | 94,35 | 96,47 | 0,91% | 78,00 |
| 04.06.2025 | 95,87 | 97,58 | 95,36 | 95,60 | -0,67% | - |
| 03.06.2025 | 95,18 | 96,52 | 94,53 | 96,25 | 1,19% | 212,00 |
| 02.06.2025 | 97,14 | 97,19 | 92,53 | 95,12 | -1,82% | 132,00 |
| 30.05.2025 | 97,77 | 98,85 | 96,57 | 96,88 | -0,92% | 270,00 |
| 29.05.2025 | 95,62 | 97,85 | 95,04 | 97,78 | 1,83% | 324,00 |
| 28.05.2025 | 96,44 | 96,95 | 94,96 | 96,03 | -0,28% | 40,00 |
| 27.05.2025 | 94,40 | 96,63 | 94,12 | 96,29 | 2,00% | 785,00 |
| 26.05.2025 | 94,48 | 95,27 | 93,46 | 94,40 | -0,12% | - |
| 23.05.2025 | 94,77 | 94,93 | 93,03 | 94,52 | -0,12% | 120,00 |
| 22.05.2025 | 94,97 | 95,58 | 94,14 | 94,63 | -0,64% | 162,00 |
| 21.05.2025 | 96,31 | 96,70 | 94,70 | 95,24 | -1,50% | 100,00 |
| 20.05.2025 | 94,28 | 96,86 | 93,96 | 96,70 | 2,38% | 210,00 |
| 19.05.2025 | 91,87 | 94,53 | 90,48 | 94,45 | 2,76% | 6,00 |
| 16.05.2025 | 89,67 | 91,95 | 89,38 | 91,91 | 2,51% | 50,00 |
| 15.05.2025 | 88,05 | 90,02 | 87,32 | 89,66 | 1,86% | 50,00 |
| 14.05.2025 | 90,71 | 91,09 | 87,85 | 88,02 | -3,00% | 108,00 |
| 13.05.2025 | 93,50 | 93,95 | 90,46 | 90,75 | -2,95% | 20,00 |
| 12.05.2025 | 83,98 | 94,53 | 82,25 | 93,51 | 8,68% | 281,00 |
| 09.05.2025 | 87,36 | 87,65 | 85,44 | 86,04 | -1,79% | - |
| 08.05.2025 | 85,70 | 87,70 | 84,32 | 87,60 | 0,18% | 545,00 |
| 07.05.2025 | 87,23 | 87,87 | 85,73 | 87,44 | 1,57% | 243,00 |
| 06.05.2025 | 91,01 | 91,05 | 85,62 | 86,09 | -5,21% | 200,00 |
| 05.05.2025 | 91,35 | 92,20 | 90,41 | 90,83 | -0,86% | 120,00 |
| 02.05.2025 | 93,18 | 93,18 | 90,46 | 91,62 | -2,59% | 35,00 |
| 30.04.2025 | 91,96 | 94,19 | 91,30 | 94,05 | 2,80% | 415,00 |
| 29.04.2025 | 93,65 | 94,15 | 91,49 | 91,49 | -1,75% | 350,00 |
| 28.04.2025 | 90,33 | 93,15 | 90,00 | 93,12 | 2,56% | 168,00 |
| 25.04.2025 | 90,78 | 91,82 | 89,11 | 90,80 | -2,44% | 291,00 |
| 24.04.2025 | 93,82 | 94,71 | 92,89 | 93,07 | -1,01% | 398,00 |
| 23.04.2025 | 92,38 | 94,04 | 91,74 | 94,02 | 1,76% | 268,00 |
| 22.04.2025 | 90,73 | 92,97 | 90,36 | 92,39 | 0,54% | 340,00 |
| 17.04.2025 | 92,04 | 93,10 | 91,25 | 91,89 | -0,24% | 25,00 |
| 16.04.2025 | 92,96 | 93,70 | 91,60 | 92,12 | -1,66% | 55,00 |
| 15.04.2025 | 93,09 | 94,31 | 92,74 | 93,67 | -0,15% | - |
| 14.04.2025 | 93,05 | 94,31 | 90,44 | 93,82 | 2,70% | 215,00 |
| 11.04.2025 | 89,58 | 92,74 | 87,56 | 91,35 | 0,98% | 35,00 |
| 10.04.2025 | 95,81 | 96,61 | 88,60 | 90,46 | -6,49% | 67,00 |
| 09.04.2025 | 93,63 | 98,09 | 88,27 | 96,73 | 2,94% | 1.373,00 |
| 08.04.2025 | 97,42 | 98,60 | 92,96 | 93,97 | -2,77% | 520,00 |
| 07.04.2025 | 98,14 | 99,28 | 91,00 | 96,64 | -1,37% | 1.316,00 |
| 04.04.2025 | 101,62 | 103,69 | 97,80 | 97,99 | -3,89% | 1.610,00 |
| 03.04.2025 | 101,95 | 103,61 | 99,62 | 101,95 | -1,22% | 1.153,00 |
| 02.04.2025 | 103,04 | 103,63 | 101,59 | 103,21 | 0,04% | 1.205,00 |
| 01.04.2025 | 103,60 | 104,44 | 102,61 | 103,17 | -0,52% | 132,00 |
| 31.03.2025 | 102,79 | 104,07 | 100,71 | 103,71 | 0,76% | 146,00 |
| 28.03.2025 | 102,84 | 103,80 | 101,56 | 102,93 | -0,03% | 95,00 |
| 27.03.2025 | 101,64 | 103,57 | 101,13 | 102,96 | 1,30% | 14,00 |
| 26.03.2025 | 100,00 | 102,37 | 99,17 | 101,64 | 2,19% | 6,00 |
| 25.03.2025 | 98,59 | 99,99 | 98,23 | 99,46 | 0,88% | - |
| 24.03.2025 | 98,84 | 99,80 | 98,11 | 98,60 | -0,53% | 43,00 |
| 21.03.2025 | 97,78 | 99,25 | 96,40 | 99,12 | 1,72% | 1.180,00 |
| 20.03.2025 | 98,58 | 99,12 | 96,56 | 97,44 | -0,95% | 220,00 |
| 19.03.2025 | 98,01 | 100,89 | 97,12 | 98,38 | 0,49% | 97,00 |
| 18.03.2025 | 103,01 | 103,53 | 96,86 | 97,90 | -5,03% | 450,00 |
| 17.03.2025 | 101,83 | 103,09 | 100,52 | 103,08 | 0,68% | 25,00 |
| 14.03.2025 | 104,30 | 104,30 | 101,91 | 102,38 | -2,28% | 200,00 |
| 13.03.2025 | 104,17 | 106,36 | 103,75 | 104,77 | 0,31% | 100,00 |
| 12.03.2025 | 104,86 | 105,39 | 103,14 | 104,45 | -0,16% | 65,00 |
| 11.03.2025 | 108,61 | 108,63 | 104,26 | 104,62 | -3,54% | 948,00 |
| 10.03.2025 | 108,34 | 110,76 | 107,69 | 108,46 | 0,12% | 22,00 |
| 07.03.2025 | 107,63 | 109,22 | 105,46 | 108,33 | 0,70% | 127,00 |
| 06.03.2025 | 106,79 | 107,75 | 106,09 | 107,58 | 0,55% | 298,00 |
| 05.03.2025 | 107,68 | 108,89 | 105,89 | 106,99 | -1,15% | 309,00 |
| 04.03.2025 | 110,72 | 111,95 | 107,60 | 108,24 | -2,28% | 300,00 |
| 03.03.2025 | 110,03 | 111,69 | 107,99 | 110,77 | 0,52% | 68,00 |
| 28.02.2025 | 107,54 | 110,69 | 104,08 | 110,20 | 2,37% | 101,00 |
| 27.02.2025 | 105,57 | 108,08 | 104,50 | 107,65 | 2,17% | 22,00 |
| 26.02.2025 | 106,03 | 106,84 | 103,93 | 105,36 | -0,67% | 810,00 |
| 25.02.2025 | 106,12 | 106,79 | 104,87 | 106,07 | 0,01% | 231,00 |
| 24.02.2025 | 105,51 | 107,03 | 104,50 | 106,06 | 0,86% | 124,00 |
| 21.02.2025 | 104,71 | 106,19 | 104,00 | 105,16 | 0,37% | 22,00 |
| 20.02.2025 | 103,09 | 104,81 | 101,54 | 104,77 | 1,42% | 202,00 |
| 19.02.2025 | 100,83 | 103,43 | 99,91 | 103,30 | 2,55% | 210,00 |
| 18.02.2025 | 99,05 | 101,95 | 98,47 | 100,73 | 1,81% | 100,00 |
| 17.02.2025 | 99,60 | 99,60 | 98,51 | 98,94 | -0,32% | 161,00 |
| 14.02.2025 | 101,30 | 101,63 | 99,05 | 99,25 | -2,01% | 734,00 |
| 13.02.2025 | 99,41 | 102,02 | 98,89 | 101,29 | 1,99% | 439,00 |
| 12.02.2025 | 96,99 | 101,17 | 96,16 | 99,32 | 7,15% | 979,00 |
| 11.02.2025 | 92,70 | 93,05 | 91,95 | 92,69 | 0,06% | 112,00 |
| 10.02.2025 | 93,16 | 93,39 | 91,78 | 92,63 | -0,29% | 37,00 |
| 07.02.2025 | 94,74 | 95,12 | 92,87 | 92,90 | -1,53% | 45,00 |
| 06.02.2025 | 95,81 | 96,46 | 94,21 | 94,34 | -1,47% | 1.610,00 |
| 05.02.2025 | 94,46 | 96,54 | 93,96 | 95,75 | 1,44% | 30,00 |
| 04.02.2025 | 94,73 | 95,36 | 93,57 | 94,39 | -1,23% | - |
| 03.02.2025 | 92,69 | 96,43 | 91,00 | 95,57 | 1,98% | 189,00 |
| 31.01.2025 | 93,01 | 94,66 | 91,81 | 93,71 | 0,62% | 182,00 |
| 30.01.2025 | 91,80 | 93,20 | 91,25 | 93,13 | 1,41% | 107,00 |
| 29.01.2025 | 89,81 | 92,08 | 89,37 | 91,84 | 2,04% | - |
| 28.01.2025 | 91,09 | 92,77 | 89,94 | 90,00 | -1,01% | 107,00 |
| 27.01.2025 | 88,65 | 91,42 | 85,98 | 90,92 | 2,49% | 391,00 |
| 24.01.2025 | 88,79 | 89,43 | 87,72 | 88,71 | -0,45% | 413,00 |
| 23.01.2025 | 89,44 | 89,80 | 88,69 | 89,11 | -0,26% | 80,00 |
| 22.01.2025 | 88,74 | 89,64 | 88,11 | 89,34 | 0,14% | - |
| 21.01.2025 | 88,36 | 90,41 | 88,36 | 89,22 | 0,84% | - |
| 20.01.2025 | 88,75 | 89,90 | 87,45 | 88,47 | -1,03% | - |
| 17.01.2025 | 88,38 | 90,28 | 88,38 | 89,39 | 0,54% | 710,00 |
| 16.01.2025 | 89,82 | 90,32 | 88,18 | 88,91 | -0,90% | 2,00 |
| 15.01.2025 | 88,57 | 90,02 | 87,69 | 89,72 | 1,56% | 59,00 |