86,050€
0,28%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,84 | 86,77 | 85,18 | 86,06 | 0,29% | 170,00 |
| 21.11.2024 | 83,89 | 85,83 | 83,75 | 85,81 | 1,72% | 9,00 |
| 20.11.2024 | 82,93 | 84,72 | 82,54 | 84,36 | 1,72% | 666,00 |
| 19.11.2024 | 83,59 | 83,71 | 81,36 | 82,93 | -0,81% | 220,00 |
| 18.11.2024 | 83,94 | 84,23 | 82,89 | 83,60 | -0,50% | 810,00 |
| 15.11.2024 | 87,83 | 87,83 | 83,78 | 84,02 | -4,34% | 52,00 |
| 14.11.2024 | 87,94 | 88,76 | 86,46 | 87,83 | -0,12% | 1.137,00 |
| 13.11.2024 | 88,80 | 88,95 | 86,76 | 87,94 | -0,99% | 1.319,00 |
| 12.11.2024 | 90,91 | 92,38 | 88,65 | 88,81 | -2,35% | 87,00 |
| 11.11.2024 | 90,48 | 92,96 | 90,10 | 90,95 | 0,74% | 3.555,00 |
| 08.11.2024 | 90,53 | 90,79 | 88,80 | 90,28 | -0,07% | 397,00 |
| 07.11.2024 | 88,12 | 91,04 | 86,49 | 90,35 | 2,43% | 324,00 |
| 06.11.2024 | 83,88 | 90,23 | 83,85 | 88,20 | 6,68% | 607,00 |
| 05.11.2024 | 82,78 | 83,78 | 81,41 | 82,68 | -0,13% | 158,00 |
| 04.11.2024 | 82,09 | 83,27 | 81,47 | 82,79 | 0,75% | 170,00 |
| 01.11.2024 | 81,26 | 82,75 | 80,89 | 82,17 | 1,11% | 80,00 |
| 31.10.2024 | 80,90 | 82,13 | 80,26 | 81,27 | 0,38% | - |
| 30.10.2024 | 81,37 | 81,63 | 80,28 | 80,96 | -0,20% | 6,00 |
| 29.10.2024 | 82,16 | 82,43 | 80,39 | 81,12 | -1,28% | 118,00 |
| 28.10.2024 | 82,24 | 82,72 | 81,85 | 82,17 | -0,12% | 287,00 |
| 25.10.2024 | 82,06 | 82,81 | 80,77 | 82,26 | 0,24% | 40,00 |
| 24.10.2024 | 80,81 | 82,61 | 80,28 | 82,06 | 1,55% | 381,00 |
| 23.10.2024 | 81,43 | 81,99 | 80,77 | 80,81 | -0,76% | 51,00 |
| 22.10.2024 | 79,85 | 81,86 | 79,14 | 81,43 | 1,97% | 540,00 |
| 21.10.2024 | 79,46 | 80,48 | 79,36 | 79,86 | 0,06% | 458,00 |
| 18.10.2024 | 80,46 | 80,63 | 79,11 | 79,81 | -0,82% | - |
| 17.10.2024 | 80,02 | 80,95 | 79,47 | 80,47 | 0,56% | 2.171,00 |
| 16.10.2024 | 78,89 | 80,06 | 78,50 | 80,02 | 1,43% | 41,00 |
| 15.10.2024 | 78,10 | 79,48 | 77,74 | 78,90 | 1,02% | - |
| 14.10.2024 | 77,30 | 78,27 | 76,86 | 78,10 | 1,04% | 133,00 |
| 11.10.2024 | 77,43 | 77,80 | 76,89 | 77,29 | -0,28% | - |
| 10.10.2024 | 78,74 | 79,01 | 77,38 | 77,51 | -1,64% | 246,00 |
| 09.10.2024 | 77,61 | 79,30 | 76,83 | 78,80 | 1,38% | 75,00 |
| 08.10.2024 | 77,08 | 77,80 | 76,77 | 77,73 | 0,84% | 4,00 |
| 07.10.2024 | 76,78 | 78,23 | 76,73 | 77,08 | 0,54% | 240,00 |
| 04.10.2024 | 76,32 | 77,40 | 76,12 | 76,67 | 0,45% | 1,00 |
| 03.10.2024 | 76,74 | 77,03 | 75,69 | 76,33 | -0,70% | 150,00 |
| 02.10.2024 | 75,85 | 77,35 | 75,21 | 76,87 | 1,46% | 106,00 |
| 01.10.2024 | 75,30 | 75,85 | 74,68 | 75,76 | 0,60% | 89,00 |
| 30.09.2024 | 74,85 | 75,48 | 73,11 | 75,31 | 0,55% | 172,00 |
| 27.09.2024 | 74,30 | 75,61 | 74,04 | 74,90 | 0,77% | 416,00 |
| 26.09.2024 | 73,85 | 74,85 | 73,47 | 74,33 | 0,72% | 25,00 |
| 25.09.2024 | 74,94 | 75,28 | 73,74 | 73,80 | -1,52% | 43,00 |
| 24.09.2024 | 75,59 | 75,73 | 74,61 | 74,94 | -0,87% | 68,00 |
| 23.09.2024 | 75,12 | 76,22 | 74,20 | 75,60 | 0,65% | 86,00 |
| 20.09.2024 | 74,75 | 75,53 | 74,16 | 75,11 | -0,34% | 13,00 |
| 19.09.2024 | 75,44 | 76,03 | 74,76 | 75,37 | -0,34% | 353,00 |
| 18.09.2024 | 74,77 | 75,85 | 74,11 | 75,62 | 1,16% | 70,00 |
| 17.09.2024 | 74,70 | 75,07 | 74,11 | 74,75 | 0,06% | 50,00 |
| 16.09.2024 | 74,51 | 75,12 | 74,13 | 74,71 | -0,09% | 590,00 |
| 13.09.2024 | 75,15 | 75,58 | 73,30 | 74,78 | -0,39% | 110,00 |
| 12.09.2024 | 73,60 | 76,81 | 72,99 | 75,07 | 2,00% | 1.083,00 |
| 11.09.2024 | 73,85 | 73,85 | 72,37 | 73,60 | -0,36% | 775,00 |
| 10.09.2024 | 72,00 | 73,96 | 71,38 | 73,86 | 2,58% | 55,00 |
| 09.09.2024 | 70,68 | 72,60 | 70,54 | 72,00 | 1,86% | 228,00 |
| 06.09.2024 | 71,10 | 71,49 | 69,92 | 70,69 | -0,70% | 225,00 |
| 05.09.2024 | 71,40 | 71,69 | 70,10 | 71,18 | -0,45% | 818,00 |
| 04.09.2024 | 72,35 | 72,48 | 70,97 | 71,50 | -1,16% | 183,00 |
| 03.09.2024 | 71,67 | 72,74 | 70,50 | 72,34 | 0,93% | 540,00 |
| 02.09.2024 | 71,42 | 71,69 | 70,39 | 71,67 | -0,15% | 100,00 |
| 30.08.2024 | 71,75 | 72,52 | 71,06 | 71,78 | 0,06% | - |
| 29.08.2024 | 70,56 | 71,93 | 70,56 | 71,74 | 1,66% | 714,00 |
| 28.08.2024 | 68,82 | 71,45 | 68,69 | 70,57 | 2,53% | 14,00 |
| 27.08.2024 | 68,63 | 69,43 | 68,54 | 68,83 | 0,11% | 160,00 |
| 26.08.2024 | 68,23 | 69,37 | 67,85 | 68,75 | 0,31% | 4,00 |
| 23.08.2024 | 68,31 | 69,02 | 67,69 | 68,54 | 0,40% | 158,00 |
| 22.08.2024 | 67,45 | 68,53 | 66,96 | 68,26 | 1,22% | 60,00 |
| 21.08.2024 | 67,11 | 67,82 | 66,88 | 67,44 | 0,48% | - |
| 20.08.2024 | 66,98 | 67,49 | 66,77 | 67,12 | 0,20% | - |
| 19.08.2024 | 66,84 | 67,34 | 66,27 | 66,98 | 0,16% | - |
| 16.08.2024 | 67,85 | 68,28 | 66,33 | 66,87 | -1,44% | 136,00 |
| 15.08.2024 | 67,34 | 68,46 | 67,08 | 67,85 | 0,74% | 23,00 |
| 14.08.2024 | 67,30 | 67,81 | 66,20 | 67,35 | 0,07% | 150,00 |
| 13.08.2024 | 66,34 | 67,74 | 66,34 | 67,30 | 1,29% | 10,00 |
| 12.08.2024 | 67,15 | 67,63 | 66,32 | 66,44 | -1,17% | 80,00 |
| 09.08.2024 | 69,07 | 70,17 | 66,67 | 67,22 | -2,67% | 192,00 |
| 08.08.2024 | 68,12 | 71,11 | 66,49 | 69,07 | 2,20% | 230,00 |
| 07.08.2024 | 67,81 | 69,79 | 67,58 | 67,58 | -0,34% | - |
| 06.08.2024 | 68,46 | 69,38 | 67,62 | 67,81 | -0,93% | 8,00 |
| 05.08.2024 | 70,36 | 72,07 | 66,56 | 68,45 | -2,76% | 762,00 |
| 02.08.2024 | 71,31 | 71,77 | 69,18 | 70,39 | -1,30% | 605,00 |
| 01.08.2024 | 70,39 | 71,57 | 69,73 | 71,32 | 1,76% | 321,00 |
| 31.07.2024 | 72,24 | 72,80 | 69,93 | 70,08 | -2,98% | 230,00 |
| 30.07.2024 | 71,62 | 72,56 | 70,88 | 72,24 | 0,75% | 155,00 |
| 29.07.2024 | 70,82 | 72,09 | 70,82 | 71,70 | 1,25% | 462,00 |
| 26.07.2024 | 70,55 | 72,02 | 69,76 | 70,82 | 0,25% | 510,00 |
| 25.07.2024 | 68,09 | 71,34 | 67,56 | 70,64 | 3,75% | 814,00 |
| 24.07.2024 | 65,70 | 68,69 | 64,98 | 68,09 | 3,65% | 545,00 |
| 23.07.2024 | 66,49 | 66,81 | 65,23 | 65,70 | -1,26% | - |
| 22.07.2024 | 66,45 | 67,37 | 66,20 | 66,53 | 0,11% | 186,00 |
| 19.07.2024 | 67,40 | 68,38 | 66,10 | 66,46 | -1,37% | 120,00 |
| 18.07.2024 | 67,28 | 68,70 | 66,36 | 67,39 | 0,50% | 716,00 |
| 17.07.2024 | 65,70 | 67,65 | 65,24 | 67,05 | 2,05% | 388,00 |
| 16.07.2024 | 65,06 | 66,24 | 64,40 | 65,71 | 0,98% | 327,00 |
| 15.07.2024 | 63,95 | 65,27 | 63,67 | 65,07 | 1,44% | 276,00 |
| 12.07.2024 | 64,63 | 64,84 | 64,07 | 64,14 | -0,41% | 497,00 |
| 11.07.2024 | 63,48 | 64,68 | 62,63 | 64,41 | 1,44% | 223,00 |
| 10.07.2024 | 62,61 | 63,63 | 62,47 | 63,49 | 1,41% | 67,00 |
| 09.07.2024 | 62,50 | 62,92 | 61,33 | 62,61 | 0,18% | 102,00 |
| 08.07.2024 | 61,39 | 63,90 | 61,39 | 62,50 | 1,54% | 2.205,00 |