134,060$
-1,64%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 136,50 | 136,50 | 133,76 | 134,06 | -1,64% | 7.886.104,00 |
| 06.05.2026 | 133,38 | 136,75 | 133,19 | 136,30 | 2,11% | 6.124.133,00 |
| 05.05.2026 | 132,84 | 133,98 | 131,89 | 133,48 | 0,60% | 5.957.565,00 |
| 04.05.2026 | 130,44 | 133,10 | 130,00 | 132,69 | 0,79% | 5.569.202,00 |
| 01.05.2026 | 130,00 | 132,36 | 129,01 | 131,65 | 0,62% | 5.361.425,00 |
| 30.04.2026 | 127,96 | 132,21 | 127,96 | 130,84 | 1,55% | 6.482.709,00 |
| 29.04.2026 | 128,90 | 129,96 | 128,00 | 128,84 | -0,32% | 4.916.002,00 |
| 28.04.2026 | 130,33 | 130,47 | 128,34 | 129,26 | 1,18% | 5.802.537,00 |
| 27.04.2026 | 128,80 | 130,33 | 127,64 | 127,75 | -2,03% | 7.252.620,00 |
| 24.04.2026 | 131,54 | 132,33 | 129,28 | 130,40 | -2,42% | 5.938.431,00 |
| 23.04.2026 | 134,02 | 134,68 | 132,79 | 133,64 | 0,56% | 3.861.820,00 |
| 22.04.2026 | 133,69 | 134,08 | 131,34 | 132,90 | -0,29% | 6.289.649,00 |
| 21.04.2026 | 136,18 | 136,34 | 132,22 | 133,29 | -1,90% | 6.069.048,00 |
| 20.04.2026 | 138,05 | 138,54 | 135,48 | 135,87 | -1,29% | 3.858.845,00 |
| 17.04.2026 | 138,95 | 139,76 | 136,69 | 137,64 | -0,66% | 7.337.825,00 |
| 16.04.2026 | 138,61 | 140,27 | 137,75 | 138,55 | -0,87% | 3.426.482,00 |
| 15.04.2026 | 140,96 | 140,96 | 138,06 | 139,77 | -0,48% | 3.777.693,00 |
| 14.04.2026 | 138,26 | 141,40 | 137,60 | 140,45 | 1,02% | 6.445.211,00 |
| 13.04.2026 | 137,99 | 139,55 | 137,02 | 139,03 | 0,03% | 5.088.678,00 |
| 10.04.2026 | 142,38 | 142,38 | 138,45 | 138,99 | -2,18% | 4.285.368,00 |
| 09.04.2026 | 140,12 | 142,97 | 139,96 | 142,09 | 0,39% | 4.057.946,00 |
| 08.04.2026 | 140,11 | 141,57 | 138,47 | 141,54 | 1,97% | 4.916.571,00 |
| 07.04.2026 | 139,00 | 139,39 | 137,15 | 138,80 | -0,95% | 5.432.590,00 |
| 06.04.2026 | 139,24 | 140,71 | 138,85 | 140,13 | 0,30% | 3.886.137,00 |
| 02.04.2026 | 139,37 | 141,34 | 138,64 | 139,71 | -0,42% | 4.925.897,00 |
| 01.04.2026 | 139,69 | 141,49 | 138,82 | 140,30 | 0,67% | 5.218.775,00 |
| 31.03.2026 | 137,18 | 140,35 | 137,17 | 139,37 | 2,22% | 7.259.401,00 |
| 30.03.2026 | 134,57 | 136,63 | 133,89 | 136,34 | 1,56% | 5.396.104,00 |
| 27.03.2026 | 136,85 | 137,47 | 134,10 | 134,25 | -1,92% | 5.639.374,00 |
| 26.03.2026 | 138,39 | 138,94 | 136,66 | 136,88 | -1,00% | 4.284.667,00 |
| 25.03.2026 | 139,76 | 140,41 | 137,92 | 138,26 | 0,11% | 5.044.159,00 |
| 24.03.2026 | 136,80 | 138,37 | 136,47 | 138,11 | 0,56% | 6.414.731,00 |
| 23.03.2026 | 139,68 | 139,80 | 136,44 | 137,34 | 0,09% | 7.264.028,00 |
| 20.03.2026 | 140,43 | 141,00 | 136,49 | 137,21 | -2,76% | 15.151.460,00 |
| 19.03.2026 | 141,41 | 142,09 | 140,12 | 141,11 | -0,13% | 7.157.805,00 |
| 18.03.2026 | 143,16 | 143,80 | 139,23 | 141,29 | -2,15% | 6.804.165,00 |
| 17.03.2026 | 146,52 | 146,71 | 143,27 | 144,40 | -0,56% | 3.827.680,00 |
| 16.03.2026 | 144,23 | 146,13 | 142,68 | 145,21 | 0,15% | 3.620.256,00 |
| 13.03.2026 | 146,85 | 148,22 | 144,20 | 144,99 | -0,15% | 4.375.230,00 |
| 12.03.2026 | 145,11 | 146,95 | 143,89 | 145,21 | -0,54% | 6.921.540,00 |
| 11.03.2026 | 147,11 | 149,30 | 145,80 | 146,00 | -1,72% | 5.548.986,00 |
| 10.03.2026 | 147,66 | 149,38 | 146,84 | 148,56 | 1,32% | 4.955.136,00 |
| 09.03.2026 | 144,76 | 146,92 | 143,49 | 146,63 | 1,88% | 5.185.971,00 |
| 06.03.2026 | 143,56 | 144,65 | 142,77 | 143,93 | -0,83% | 4.808.375,00 |
| 05.03.2026 | 146,32 | 146,75 | 143,35 | 145,14 | -2,08% | 6.915.057,00 |
| 04.03.2026 | 148,92 | 148,92 | 146,10 | 148,22 | 0,26% | 6.490.010,00 |
| 03.03.2026 | 148,35 | 148,84 | 145,52 | 147,83 | -1,47% | 6.267.466,00 |
| 02.03.2026 | 147,87 | 150,77 | 147,80 | 150,03 | 0,73% | 5.708.857,00 |
| 27.02.2026 | 143,55 | 150,00 | 143,37 | 148,95 | 3,60% | 10.970.055,00 |
| 26.02.2026 | 145,92 | 146,36 | 143,09 | 143,77 | -2,28% | 7.609.386,00 |
| 25.02.2026 | 147,35 | 149,11 | 146,39 | 147,12 | -0,35% | 5.898.223,00 |
| 24.02.2026 | 149,72 | 150,08 | 147,05 | 147,64 | -1,46% | 8.073.895,00 |
| 23.02.2026 | 148,93 | 152,46 | 148,38 | 149,83 | -1,04% | 5.965.916,00 |
| 20.02.2026 | 150,58 | 153,26 | 150,09 | 151,40 | 0,19% | 6.957.999,00 |
| 19.02.2026 | 152,34 | 152,82 | 150,33 | 151,12 | -1,06% | 7.267.727,00 |
| 18.02.2026 | 156,01 | 156,01 | 152,37 | 152,74 | -1,63% | 4.724.509,00 |
| 17.02.2026 | 154,99 | 155,75 | 153,31 | 155,27 | 0,19% | 5.875.670,00 |
| 13.02.2026 | 151,89 | 156,95 | 151,46 | 154,98 | 2,09% | 6.861.934,00 |
| 12.02.2026 | 153,42 | 155,73 | 150,82 | 151,81 | -2,56% | 9.742.380,00 |
| 11.02.2026 | 148,90 | 157,29 | 147,38 | 155,80 | 5,82% | 11.354.464,00 |
| 10.02.2026 | 151,47 | 151,87 | 147,07 | 147,23 | -2,93% | 10.568.907,00 |
| 09.02.2026 | 151,85 | 153,00 | 150,18 | 151,68 | -0,54% | 7.410.856,00 |
| 06.02.2026 | 149,69 | 153,13 | 148,71 | 152,50 | 2,10% | 8.105.996,00 |
| 05.02.2026 | 146,50 | 150,50 | 145,87 | 149,37 | 2,15% | 9.122.465,00 |
| 04.02.2026 | 144,14 | 146,73 | 143,50 | 146,23 | 2,06% | 7.219.595,00 |
| 03.02.2026 | 142,16 | 145,94 | 142,03 | 143,28 | 0,27% | 6.817.158,00 |
| 02.02.2026 | 141,05 | 143,80 | 140,01 | 142,89 | 0,66% | 6.871.443,00 |
| 30.01.2026 | 139,08 | 142,20 | 138,65 | 141,95 | 1,72% | 9.301.830,00 |
| 29.01.2026 | 139,75 | 140,51 | 138,23 | 139,55 | -0,12% | 7.146.140,00 |
| 28.01.2026 | 140,41 | 140,87 | 138,69 | 139,72 | -0,89% | 7.086.452,00 |
| 27.01.2026 | 137,54 | 141,71 | 137,54 | 140,97 | 2,32% | 10.495.749,00 |
| 26.01.2026 | 135,88 | 138,03 | 133,69 | 137,78 | 5,06% | 9.838.048,00 |
| 22.01.2026 | 129,13 | 133,10 | 129,00 | 131,14 | 1,57% | 8.276.489,00 |
| 21.01.2026 | 123,73 | 129,39 | 122,68 | 129,11 | 4,00% | 7.277.047,00 |
| 20.01.2026 | 123,80 | 126,24 | 122,28 | 124,14 | -0,62% | 9.076.453,00 |
| 16.01.2026 | 123,80 | 125,12 | 122,10 | 124,91 | 3,01% | 10.639.074,00 |
| 15.01.2026 | 124,31 | 124,57 | 120,95 | 121,26 | -2,26% | 6.636.063,00 |
| 14.01.2026 | 121,38 | 124,16 | 121,38 | 124,07 | 1,90% | 4.638.975,00 |
| 13.01.2026 | 122,59 | 123,81 | 120,22 | 121,76 | -0,69% | 5.656.909,00 |
| 12.01.2026 | 120,58 | 124,48 | 119,63 | 122,60 | 1,24% | 7.317.064,00 |
| 09.01.2026 | 120,34 | 122,76 | 119,33 | 121,10 | 0,36% | 6.513.423,00 |
| 08.01.2026 | 124,08 | 125,11 | 119,93 | 120,67 | -2,96% | 6.696.128,00 |
| 07.01.2026 | 122,34 | 124,71 | 122,16 | 124,35 | 2,46% | 6.138.507,00 |
| 06.01.2026 | 118,22 | 121,99 | 118,22 | 121,36 | 2,59% | 5.986.937,00 |
| 05.01.2026 | 120,77 | 121,00 | 116,88 | 118,30 | -2,71% | 6.885.206,00 |
| 02.01.2026 | 122,49 | 122,59 | 121,19 | 121,60 | -0,93% | 4.525.986,00 |
| 31.12.2025 | 123,24 | 123,60 | 122,38 | 122,74 | -0,36% | 3.150.182,00 |
| 30.12.2025 | 124,56 | 125,00 | 122,95 | 123,18 | -1,38% | 3.244.569,00 |
| 29.12.2025 | 124,82 | 125,27 | 124,20 | 124,91 | 0,17% | 3.012.588,00 |
| 26.12.2025 | 125,52 | 125,77 | 124,19 | 124,70 | -0,77% | 2.066.714,00 |
| 24.12.2025 | 125,71 | 126,25 | 125,12 | 125,67 | 0,38% | 1.606.328,00 |
| 23.12.2025 | 124,17 | 127,41 | 124,00 | 125,19 | 0,83% | 4.892.622,00 |
| 22.12.2025 | 124,08 | 124,90 | 122,84 | 124,16 | -0,10% | 5.579.253,00 |
| 19.12.2025 | 121,19 | 126,27 | 121,00 | 124,29 | 2,32% | 23.971.823,00 |
| 18.12.2025 | 121,24 | 122,29 | 120,93 | 121,47 | 0,09% | 5.744.657,00 |
| 17.12.2025 | 119,27 | 122,07 | 118,58 | 121,36 | 2,17% | 7.335.540,00 |
| 16.12.2025 | 120,53 | 121,64 | 118,17 | 118,78 | -0,83% | 6.206.998,00 |
| 15.12.2025 | 122,00 | 122,98 | 119,39 | 119,78 | -0,51% | 7.581.449,00 |
| 12.12.2025 | 122,86 | 123,63 | 119,53 | 120,40 | -2,28% | 6.745.265,00 |
| 11.12.2025 | 122,25 | 123,74 | 121,00 | 123,21 | 1,54% | 4.757.904,00 |