97,550€
-2,51%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 100,55 | 100,66 | 97,29 | 97,60 | -2,46% | 662,00 |
| 11.09.2025 | 98,77 | 100,06 | 97,96 | 100,06 | 2,24% | 45,00 |
| 10.09.2025 | 98,46 | 99,59 | 97,51 | 97,87 | -1,22% | 20,00 |
| 09.09.2025 | 98,56 | 99,14 | 97,01 | 99,08 | 0,81% | - |
| 08.09.2025 | 98,34 | 99,01 | 96,88 | 98,28 | 0,07% | 96,00 |
| 05.09.2025 | 96,89 | 98,81 | 96,01 | 98,21 | 1,47% | 20,00 |
| 04.09.2025 | 97,05 | 97,83 | 96,47 | 96,79 | -0,07% | 6,00 |
| 03.09.2025 | 96,92 | 97,19 | 96,19 | 96,86 | 0,10% | - |
| 02.09.2025 | 96,08 | 97,48 | 95,49 | 96,76 | 0,71% | 2,00 |
| 01.09.2025 | 96,31 | 96,41 | 96,03 | 96,08 | -0,52% | 178,00 |
| 29.08.2025 | 96,40 | 97,11 | 95,86 | 96,58 | 0,25% | - |
| 28.08.2025 | 98,05 | 98,48 | 96,14 | 96,34 | -1,61% | 2,00 |
| 27.08.2025 | 98,47 | 99,44 | 97,81 | 97,92 | -0,62% | - |
| 26.08.2025 | 98,27 | 98,93 | 97,61 | 98,53 | 0,18% | 40,00 |
| 25.08.2025 | 97,82 | 98,68 | 97,39 | 98,36 | 0,49% | 66,00 |
| 22.08.2025 | 100,05 | 101,68 | 97,73 | 97,88 | -2,08% | 19,00 |
| 21.08.2025 | 101,05 | 102,26 | 98,13 | 99,96 | -1,91% | 8,00 |
| 20.08.2025 | 101,78 | 103,65 | 101,04 | 101,90 | 0,60% | 13,00 |
| 19.08.2025 | 101,01 | 102,53 | 100,29 | 101,29 | 0,20% | - |
| 18.08.2025 | 101,08 | 102,27 | 100,27 | 101,09 | -0,05% | 2,00 |
| 15.08.2025 | 102,08 | 102,68 | 100,58 | 101,14 | -1,04% | 260,00 |
| 14.08.2025 | 102,77 | 103,26 | 101,50 | 102,20 | -0,46% | 133,00 |
| 13.08.2025 | 102,84 | 103,45 | 102,02 | 102,67 | -0,10% | 5,00 |
| 12.08.2025 | 103,67 | 104,70 | 102,22 | 102,77 | -1,02% | 116,00 |
| 11.08.2025 | 102,51 | 103,83 | 101,81 | 103,83 | 1,26% | 251,00 |
| 08.08.2025 | 97,38 | 104,08 | 95,93 | 102,54 | 8,39% | 349,00 |
| 07.08.2025 | 95,14 | 95,19 | 93,41 | 94,61 | -0,04% | 4,00 |
| 06.08.2025 | 97,40 | 97,95 | 94,54 | 94,64 | -2,61% | 49,00 |
| 05.08.2025 | 98,64 | 99,46 | 97,05 | 97,18 | -1,85% | 24,00 |
| 04.08.2025 | 97,74 | 99,02 | 97,73 | 99,01 | 1,16% | 2,00 |
| 01.08.2025 | 99,29 | 99,31 | 96,74 | 97,87 | -0,55% | 415,00 |
| 31.07.2025 | 99,18 | 101,21 | 97,88 | 98,42 | -2,06% | 100,00 |
| 30.07.2025 | 99,49 | 100,85 | 98,57 | 100,49 | 1,62% | 64,00 |
| 29.07.2025 | 97,69 | 99,02 | 97,47 | 98,89 | 1,43% | 41,00 |
| 28.07.2025 | 98,78 | 100,02 | 96,78 | 97,49 | -1,51% | 9,00 |
| 25.07.2025 | 96,36 | 100,21 | 95,66 | 98,99 | 2,78% | 91,00 |
| 24.07.2025 | 95,24 | 96,58 | 94,50 | 96,31 | -0,17% | - |
| 23.07.2025 | 93,66 | 96,70 | 93,38 | 96,47 | 2,79% | 37,00 |
| 22.07.2025 | 93,23 | 94,44 | 92,29 | 93,85 | 1,32% | - |
| 21.07.2025 | 93,82 | 94,25 | 92,42 | 92,63 | -0,51% | 613,00 |
| 18.07.2025 | 94,32 | 95,04 | 92,98 | 93,10 | -0,73% | 25,00 |
| 17.07.2025 | 93,76 | 95,04 | 93,40 | 93,79 | -0,67% | 151,00 |
| 16.07.2025 | 94,20 | 95,39 | 93,32 | 94,42 | 0,39% | 5,00 |
| 15.07.2025 | 96,25 | 96,33 | 93,67 | 94,06 | -2,12% | 9,00 |
| 14.07.2025 | 93,76 | 96,18 | 93,23 | 96,09 | 2,49% | 25,00 |
| 11.07.2025 | 98,09 | 98,26 | 93,69 | 93,76 | -4,26% | 880,00 |
| 10.07.2025 | 96,64 | 98,25 | 95,64 | 97,93 | 1,35% | 25,00 |
| 09.07.2025 | 94,73 | 96,93 | 94,64 | 96,63 | 1,99% | 1,00 |
| 08.07.2025 | 95,19 | 96,74 | 94,59 | 94,74 | -0,52% | - |
| 07.07.2025 | 95,01 | 95,89 | 94,31 | 95,24 | 0,95% | 5,00 |
| 04.07.2025 | 94,76 | 94,76 | 93,82 | 94,34 | -0,75% | - |
| 03.07.2025 | 94,58 | 95,40 | 93,99 | 95,06 | 0,63% | 1.168,00 |
| 02.07.2025 | 94,39 | 95,80 | 94,34 | 94,46 | -0,30% | - |
| 01.07.2025 | 94,17 | 95,59 | 93,90 | 94,75 | 0,69% | - |
| 30.06.2025 | 94,51 | 94,97 | 93,56 | 94,10 | -0,52% | - |
| 27.06.2025 | 91,99 | 95,42 | 91,21 | 94,60 | 2,85% | - |
| 26.06.2025 | 90,33 | 92,10 | 90,16 | 91,98 | 1,22% | - |
| 25.06.2025 | 92,34 | 92,59 | 90,03 | 90,87 | -1,56% | - |
| 24.06.2025 | 92,31 | 92,64 | 91,45 | 92,31 | 0,69% | 300,00 |
| 23.06.2025 | 94,21 | 95,36 | 91,09 | 91,68 | -2,86% | 117,00 |
| 20.06.2025 | 95,35 | 95,81 | 93,32 | 94,37 | -0,40% | 211,00 |
| 19.06.2025 | 94,88 | 95,44 | 93,85 | 94,75 | 0,58% | 2.064,00 |
| 18.06.2025 | 94,50 | 97,17 | 93,34 | 94,21 | 0,08% | 59,00 |
| 17.06.2025 | 95,80 | 95,80 | 93,83 | 94,13 | -1,77% | 575,00 |
| 16.06.2025 | 95,28 | 96,03 | 93,92 | 95,83 | 0,73% | 50,00 |
| 13.06.2025 | 96,68 | 96,69 | 94,82 | 95,14 | -1,65% | 400,00 |
| 12.06.2025 | 95,14 | 96,75 | 93,77 | 96,73 | 1,60% | 100,00 |
| 11.06.2025 | 96,84 | 96,84 | 94,99 | 95,21 | -1,20% | 1.745,00 |
| 10.06.2025 | 98,82 | 99,24 | 94,25 | 96,37 | -2,64% | 103,00 |
| 09.06.2025 | 99,09 | 99,36 | 98,03 | 98,99 | 0,35% | 12,00 |
| 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 |