105,510€
0,71%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 87,67 | 88,87 | 87,31 | 88,34 | 0,35% | 16,00 |
| 13.01.2025 | 87,28 | 88,59 | 87,28 | 88,03 | 0,28% | 156,00 |
| 10.01.2025 | 86,05 | 88,99 | 86,05 | 87,79 | 1,90% | 50,00 |
| 09.01.2025 | 86,34 | 87,14 | 85,76 | 86,15 | -0,26% | - |
| 08.01.2025 | 87,61 | 88,18 | 86,31 | 86,38 | -1,40% | 18,00 |
| 07.01.2025 | 87,96 | 88,16 | 86,97 | 87,60 | -0,19% | - |
| 06.01.2025 | 88,60 | 88,70 | 86,99 | 87,77 | -0,98% | 60,00 |
| 03.01.2025 | 89,64 | 89,74 | 88,61 | 88,64 | -1,01% | - |
| 02.01.2025 | 90,47 | 90,47 | 88,87 | 89,54 | -0,29% | 867,00 |
| 30.12.2024 | 90,45 | 90,48 | 89,51 | 89,80 | -0,23% | 125,00 |
| 27.12.2024 | 90,64 | 90,68 | 88,74 | 90,01 | 0,33% | 101,00 |
| 23.12.2024 | 89,09 | 89,94 | 88,39 | 89,72 | 0,80% | 48,00 |
| 20.12.2024 | 87,73 | 89,45 | 86,91 | 89,00 | 1,17% | 178,00 |
| 19.12.2024 | 87,92 | 88,19 | 86,56 | 87,98 | -0,07% | 566,00 |
| 18.12.2024 | 88,35 | 89,12 | 87,01 | 88,04 | 0,02% | 111,00 |
| 17.12.2024 | 87,42 | 88,96 | 86,73 | 88,02 | 0,80% | 50,00 |
| 16.12.2024 | 87,36 | 88,80 | 87,00 | 87,32 | -0,21% | 181,00 |
| 13.12.2024 | 87,42 | 88,45 | 85,06 | 87,51 | -0,86% | 231,00 |
| 12.12.2024 | 87,96 | 88,86 | 87,15 | 88,27 | 0,36% | 237,00 |
| 11.12.2024 | 87,78 | 90,01 | 86,71 | 87,95 | 0,19% | 22,00 |
| 10.12.2024 | 85,74 | 88,29 | 85,70 | 87,78 | 2,39% | 362,00 |
| 09.12.2024 | 87,07 | 87,41 | 85,54 | 85,73 | -1,42% | 146,00 |
| 06.12.2024 | 87,93 | 89,05 | 86,85 | 86,97 | -1,10% | 60,00 |
| 05.12.2024 | 87,12 | 89,24 | 86,14 | 87,94 | 0,95% | 60,00 |
| 04.12.2024 | 87,79 | 88,45 | 85,43 | 87,11 | -1,20% | 500,00 |
| 03.12.2024 | 89,69 | 89,85 | 87,99 | 88,17 | -1,70% | 120,00 |
| 02.12.2024 | 87,71 | 89,93 | 87,63 | 89,70 | 2,24% | 174,00 |
| 29.11.2024 | 90,15 | 90,15 | 87,51 | 87,73 | -2,14% | 1.434,00 |
| 28.11.2024 | 87,55 | 90,39 | 87,55 | 89,65 | 2,32% | 1.631,00 |
| 27.11.2024 | 87,09 | 88,01 | 86,62 | 87,62 | 0,25% | 15,00 |
| 26.11.2024 | 85,77 | 87,47 | 85,38 | 87,40 | 1,91% | 392,00 |
| 25.11.2024 | 86,76 | 86,83 | 85,29 | 85,77 | -1,14% | 53,00 |
| 22.11.2024 | 85,84 | 87,00 | 85,18 | 86,76 | 1,10% | 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 |