112,190€
-1,81%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,32 | 113,83 | 109,65 | 111,46 | -2,45% | 8,00 |
| 07.05.2026 | 115,89 | 116,17 | 114,08 | 114,26 | -1,56% | 47,00 |
| 06.05.2026 | 113,22 | 116,37 | 112,40 | 116,07 | 1,48% | 23,00 |
| 05.05.2026 | 113,57 | 114,46 | 112,76 | 114,38 | 0,79% | 2,00 |
| 04.05.2026 | 112,12 | 113,82 | 111,21 | 113,48 | 1,35% | - |
| 30.04.2026 | 110,70 | 112,80 | 109,42 | 111,97 | 1,56% | 33,00 |
| 29.04.2026 | 110,37 | 111,14 | 109,57 | 110,25 | -0,10% | 2,00 |
| 28.04.2026 | 109,17 | 111,37 | 108,85 | 110,36 | 1,26% | 1,00 |
| 27.04.2026 | 111,38 | 111,49 | 108,91 | 108,99 | -1,92% | 139,00 |
| 24.04.2026 | 113,73 | 115,43 | 110,58 | 111,12 | -3,10% | - |
| 23.04.2026 | 113,84 | 115,27 | 112,43 | 114,68 | 1,05% | 3,00 |
| 22.04.2026 | 113,27 | 114,29 | 112,20 | 113,49 | 0,19% | - |
| 21.04.2026 | 115,17 | 116,23 | 112,37 | 113,28 | -1,56% | 65,00 |
| 20.04.2026 | 116,73 | 118,20 | 115,08 | 115,08 | -1,72% | 4,00 |
| 17.04.2026 | 117,87 | 118,31 | 115,69 | 117,09 | -0,46% | 35,00 |
| 16.04.2026 | 117,89 | 119,36 | 116,99 | 117,63 | -0,78% | 258,00 |
| 15.04.2026 | 118,66 | 119,44 | 117,07 | 118,55 | -0,24% | 8,00 |
| 14.04.2026 | 117,36 | 119,88 | 116,67 | 118,83 | 0,62% | 33,00 |
| 13.04.2026 | 118,56 | 119,16 | 117,00 | 118,10 | -0,13% | 3,00 |
| 10.04.2026 | 121,63 | 123,09 | 118,06 | 118,25 | -2,75% | 68,00 |
| 09.04.2026 | 120,98 | 121,97 | 119,76 | 121,59 | 0,61% | 83,00 |
| 08.04.2026 | 119,60 | 121,12 | 118,46 | 120,85 | 1,29% | - |
| 07.04.2026 | 121,08 | 121,63 | 118,57 | 119,31 | -1,23% | - |
| 02.04.2026 | 120,54 | 122,38 | 120,13 | 120,80 | -0,37% | 1,00 |
| 01.04.2026 | 120,62 | 121,99 | 119,52 | 121,25 | 0,52% | 7,00 |
| 31.03.2026 | 118,50 | 121,75 | 118,50 | 120,62 | 1,42% | - |
| 30.03.2026 | 116,65 | 119,19 | 116,38 | 118,93 | 2,22% | 25,00 |
| 27.03.2026 | 119,05 | 119,43 | 116,14 | 116,35 | -2,00% | - |
| 26.03.2026 | 119,28 | 120,19 | 118,53 | 118,73 | -1,17% | 1.226,00 |
| 25.03.2026 | 118,52 | 121,06 | 118,50 | 120,14 | 1,12% | 278,00 |
| 24.03.2026 | 118,33 | 119,38 | 117,47 | 118,81 | 0,47% | 27,00 |
| 23.03.2026 | 119,78 | 122,09 | 117,62 | 118,26 | -0,21% | 242,00 |
| 20.03.2026 | 122,07 | 122,51 | 118,05 | 118,51 | -2,73% | 2,00 |
| 19.03.2026 | 122,83 | 123,93 | 121,33 | 121,83 | -0,77% | - |
| 18.03.2026 | 125,09 | 127,04 | 121,12 | 122,78 | -1,93% | 4,00 |
| 17.03.2026 | 125,00 | 127,46 | 124,31 | 125,19 | -0,82% | 16,00 |
| 16.03.2026 | 126,82 | 127,58 | 124,42 | 126,23 | -0,86% | 100,00 |
| 13.03.2026 | 125,88 | 128,92 | 124,97 | 127,32 | 1,18% | 40,00 |
| 12.03.2026 | 126,16 | 127,48 | 124,91 | 125,83 | -0,54% | 10,00 |
| 11.03.2026 | 128,35 | 128,96 | 126,42 | 126,51 | -1,31% | 2,00 |
| 10.03.2026 | 126,15 | 128,50 | 125,13 | 128,19 | 1,58% | 35,00 |
| 09.03.2026 | 123,66 | 126,19 | 122,10 | 126,19 | 1,74% | - |
| 06.03.2026 | 125,26 | 125,51 | 123,47 | 124,03 | -0,77% | 148,00 |
| 05.03.2026 | 126,91 | 127,81 | 123,82 | 124,99 | -1,87% | 166,00 |
| 04.03.2026 | 127,48 | 127,78 | 125,78 | 127,37 | 0,05% | 81,00 |
| 03.03.2026 | 127,67 | 129,40 | 125,93 | 127,31 | -0,82% | 54,00 |
| 02.03.2026 | 123,62 | 128,76 | 123,62 | 128,36 | 2,09% | 180,00 |
| 27.02.2026 | 121,42 | 126,95 | 120,02 | 125,73 | 3,22% | 12,00 |
| 26.02.2026 | 125,21 | 125,21 | 121,31 | 121,81 | -2,40% | 44,00 |
| 25.02.2026 | 125,13 | 126,55 | 124,02 | 124,80 | -0,26% | 496,00 |
| 24.02.2026 | 127,10 | 127,70 | 124,94 | 125,12 | -1,46% | 41,00 |
| 23.02.2026 | 128,48 | 129,17 | 125,64 | 126,98 | -1,08% | 70,00 |
| 20.02.2026 | 128,85 | 130,19 | 127,70 | 128,36 | -0,05% | 2,00 |
| 19.02.2026 | 129,37 | 130,01 | 128,05 | 128,43 | -0,80% | 183,00 |
| 18.02.2026 | 131,06 | 132,19 | 129,33 | 129,47 | -1,26% | 174,00 |
| 17.02.2026 | 130,97 | 131,76 | 129,62 | 131,12 | 0,24% | 262,00 |
| 16.02.2026 | 130,59 | 131,29 | 129,38 | 130,81 | -0,11% | 31,00 |
| 13.02.2026 | 127,83 | 132,17 | 127,27 | 130,96 | 2,19% | 61,00 |
| 12.02.2026 | 131,79 | 131,88 | 126,98 | 128,15 | -2,30% | 90,00 |
| 11.02.2026 | 121,51 | 132,38 | 118,76 | 131,17 | 5,97% | 911,00 |
| 10.02.2026 | 127,05 | 127,56 | 123,78 | 123,78 | -2,80% | 121,00 |
| 09.02.2026 | 128,00 | 129,02 | 126,14 | 127,35 | -1,50% | 167,00 |
| 06.02.2026 | 127,44 | 129,54 | 125,92 | 129,29 | 1,94% | 79,00 |
| 05.02.2026 | 124,09 | 127,48 | 122,93 | 126,83 | 2,13% | 101,00 |
| 04.02.2026 | 121,40 | 124,27 | 119,99 | 124,19 | 1,68% | 141,00 |
| 03.02.2026 | 120,51 | 123,70 | 119,93 | 122,14 | 0,83% | 152,00 |
| 02.02.2026 | 119,62 | 122,05 | 118,33 | 121,14 | 1,60% | 130,00 |
| 30.01.2026 | 116,42 | 119,37 | 115,58 | 119,23 | 2,34% | 18,00 |
| 29.01.2026 | 116,90 | 117,59 | 115,63 | 116,50 | -0,15% | 118,00 |
| 28.01.2026 | 117,28 | 118,22 | 116,08 | 116,67 | -0,90% | 357,00 |
| 27.01.2026 | 116,54 | 118,30 | 114,39 | 117,73 | 1,68% | 45,00 |
| 26.01.2026 | 114,55 | 116,12 | 112,81 | 115,78 | 0,95% | 84,00 |
| 23.01.2026 | 111,79 | 115,51 | 111,00 | 114,69 | 2,73% | 407,00 |
| 22.01.2026 | 110,80 | 113,45 | 109,52 | 111,64 | 1,02% | 54,00 |
| 21.01.2026 | 105,88 | 110,65 | 104,77 | 110,51 | 4,28% | 127,00 |
| 20.01.2026 | 106,27 | 107,63 | 104,38 | 105,97 | 0,40% | 63,00 |
| 19.01.2026 | 107,23 | 107,23 | 104,43 | 105,55 | -1,45% | 2,00 |
| 16.01.2026 | 104,66 | 107,67 | 104,41 | 107,10 | 2,55% | - |
| 15.01.2026 | 106,84 | 107,32 | 104,23 | 104,44 | -1,59% | - |
| 14.01.2026 | 104,21 | 106,33 | 103,86 | 106,13 | 1,55% | 112,00 |
| 13.01.2026 | 104,77 | 106,24 | 103,14 | 104,51 | -0,60% | 5,00 |
| 12.01.2026 | 103,93 | 106,59 | 102,11 | 105,14 | 0,82% | 4,00 |
| 09.01.2026 | 103,64 | 105,49 | 102,51 | 104,28 | 0,63% | 217,00 |
| 08.01.2026 | 105,61 | 107,27 | 102,98 | 103,63 | -2,74% | 66,00 |
| 07.01.2026 | 103,92 | 106,67 | 103,70 | 106,55 | 2,28% | 25,00 |
| 06.01.2026 | 100,89 | 104,41 | 100,52 | 104,17 | 3,25% | 50,00 |
| 05.01.2026 | 104,63 | 104,68 | 99,86 | 100,89 | -2,93% | 163,00 |
| 02.01.2026 | 105,82 | 105,82 | 103,37 | 103,94 | -1,80% | 114,00 |
| 30.12.2025 | 105,90 | 106,31 | 105,67 | 105,85 | -0,28% | - |
| 29.12.2025 | 105,98 | 106,19 | 105,51 | 106,15 | 0,12% | 108,00 |
| 23.12.2025 | 105,40 | 108,20 | 104,93 | 106,02 | 0,40% | 185,00 |
| 22.12.2025 | 106,50 | 106,50 | 104,94 | 105,60 | -0,49% | 21,00 |
| 19.12.2025 | 103,63 | 107,69 | 102,32 | 106,12 | 2,34% | 45,00 |
| 18.12.2025 | 103,61 | 104,33 | 102,70 | 103,69 | -0,18% | 121,00 |
| 17.12.2025 | 101,33 | 103,89 | 100,75 | 103,88 | 2,66% | 9,00 |
| 16.12.2025 | 102,18 | 103,18 | 100,60 | 101,19 | -0,63% | 70,00 |
| 15.12.2025 | 102,08 | 104,52 | 101,62 | 101,83 | -0,74% | - |
| 12.12.2025 | 105,28 | 105,99 | 101,79 | 102,59 | -2,40% | 13,00 |
| 11.12.2025 | 103,62 | 105,30 | 102,96 | 105,11 | 1,54% | 17,00 |
| 10.12.2025 | 102,81 | 103,86 | 102,01 | 103,52 | 0,60% | 22,00 |