97,810€
-0,06%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 98,54 | 98,99 | 96,82 | 97,12 | -0,77% | 2.265,00 |
| 31.07.2025 | 100,84 | 101,02 | 97,87 | 97,87 | -2,52% | 3.295,00 |
| 30.07.2025 | 99,28 | 100,56 | 98,65 | 100,40 | 1,73% | 2.338,00 |
| 29.07.2025 | 97,95 | 98,71 | 97,60 | 98,69 | 1,10% | 1.613,00 |
| 28.07.2025 | 98,51 | 99,70 | 96,79 | 97,62 | -1,35% | 1.799,00 |
| 25.07.2025 | 96,75 | 100,22 | 96,01 | 98,96 | 2,57% | 2.607,00 |
| 24.07.2025 | 96,42 | 96,48 | 95,00 | 96,48 | -0,02% | 1.715,00 |
| 23.07.2025 | 93,84 | 96,50 | 93,30 | 96,50 | 2,98% | 3.312,00 |
| 22.07.2025 | 92,78 | 94,19 | 92,36 | 93,71 | 1,09% | 914,00 |
| 21.07.2025 | 93,41 | 94,46 | 92,52 | 92,70 | -0,93% | 1.988,00 |
| 18.07.2025 | 93,51 | 94,31 | 92,85 | 93,57 | -0,45% | 4.426,00 |
| 17.07.2025 | 94,51 | 94,99 | 93,78 | 93,99 | -0,66% | 813,00 |
| 16.07.2025 | 93,41 | 95,01 | 92,85 | 94,61 | 0,26% | 1.859,00 |
| 15.07.2025 | 96,14 | 96,14 | 93,83 | 94,36 | -1,66% | 1.455,00 |
| 14.07.2025 | 93,46 | 95,97 | 93,36 | 95,95 | 2,40% | 1.367,00 |
| 11.07.2025 | 97,72 | 97,79 | 93,65 | 93,70 | -4,47% | 2.198,00 |
| 10.07.2025 | 96,54 | 98,08 | 95,96 | 98,08 | 2,19% | 757,00 |
| 09.07.2025 | 94,94 | 96,77 | 94,86 | 95,98 | 1,17% | 1.861,00 |
| 08.07.2025 | 95,20 | 96,66 | 94,79 | 94,87 | -0,33% | 729,00 |
| 07.07.2025 | 93,56 | 95,79 | 93,56 | 95,18 | 1,87% | 2.818,00 |
| 04.07.2025 | 94,58 | 95,28 | 93,43 | 93,43 | -1,84% | 807,00 |
| 03.07.2025 | 94,80 | 95,20 | 93,63 | 95,18 | 0,75% | 2.135,00 |
| 02.07.2025 | 94,48 | 95,84 | 94,47 | 94,47 | -0,30% | 2.033,00 |
| 01.07.2025 | 94,50 | 95,94 | 93,69 | 94,75 | 0,57% | 2.412,00 |
| 30.06.2025 | 94,46 | 94,69 | 92,39 | 94,21 | -0,13% | 3.643,00 |
| 27.06.2025 | 92,00 | 94,50 | 91,59 | 94,33 | 2,55% | 1.836,00 |
| 26.06.2025 | 90,60 | 92,00 | 90,01 | 91,98 | 1,52% | 1.272,00 |
| 25.06.2025 | 92,51 | 92,80 | 90,10 | 90,60 | -1,79% | 5.932,00 |
| 24.06.2025 | 92,25 | 92,56 | 91,29 | 92,25 | 0,78% | 1.084,00 |
| 23.06.2025 | 94,36 | 95,22 | 91,21 | 91,54 | -3,13% | 3.268,00 |
| 20.06.2025 | 94,93 | 95,55 | 93,50 | 94,50 | -0,72% | 3.521,00 |
| 19.06.2025 | 94,62 | 95,50 | 93,70 | 95,19 | 1,30% | 9.621,00 |
| 18.06.2025 | 93,78 | 96,50 | 93,38 | 93,97 | -0,22% | 2.240,00 |
| 17.06.2025 | 95,11 | 95,50 | 94,02 | 94,18 | -1,13% | 327,00 |
| 16.06.2025 | 95,17 | 95,99 | 94,27 | 95,26 | 0,27% | 1.937,00 |
| 13.06.2025 | 95,32 | 96,48 | 94,36 | 95,00 | -1,32% | 2.034,00 |
| 12.06.2025 | 94,55 | 96,28 | 93,80 | 96,27 | 1,12% | 1.813,00 |
| 11.06.2025 | 96,46 | 97,00 | 95,20 | 95,20 | -2,53% | 3.476,00 |
| 10.06.2025 | 98,65 | 99,39 | 94,00 | 97,67 | -1,31% | 2.800,00 |
| 09.06.2025 | 98,01 | 98,98 | 98,01 | 98,97 | 0,17% | 2.659,00 |
| 06.06.2025 | 97,59 | 98,80 | 96,00 | 98,80 | 2,28% | 1.726,00 |
| 05.06.2025 | 95,27 | 98,16 | 94,45 | 96,60 | 0,87% | 1.900,00 |
| 04.06.2025 | 96,29 | 97,28 | 95,32 | 95,77 | -0,20% | 2.310,00 |
| 03.06.2025 | 95,29 | 96,30 | 94,00 | 95,96 | 0,88% | 2.197,00 |
| 02.06.2025 | 96,21 | 97,19 | 92,85 | 95,12 | -2,13% | 5.460,00 |
| 30.05.2025 | 97,59 | 98,80 | 96,58 | 97,19 | 0,15% | 3.119,00 |
| 29.05.2025 | 97,78 | 97,78 | 95,47 | 97,04 | 1,37% | 1.268,00 |
| 28.05.2025 | 96,25 | 96,80 | 95,73 | 95,73 | -0,86% | 1.106,00 |
| 27.05.2025 | 94,70 | 96,66 | 94,06 | 96,56 | 1,71% | 3.846,00 |
| 26.05.2025 | 94,99 | 95,00 | 93,23 | 94,94 | 0,36% | 1.609,00 |
| 23.05.2025 | 94,49 | 94,68 | 92,80 | 94,60 | -0,02% | 1.654,00 |
| 22.05.2025 | 95,03 | 95,63 | 94,29 | 94,62 | -0,49% | 2.990,00 |
| 21.05.2025 | 95,85 | 96,52 | 94,85 | 95,09 | -1,29% | 3.163,00 |
| 20.05.2025 | 94,42 | 96,45 | 93,95 | 96,33 | 1,96% | 2.773,00 |
| 19.05.2025 | 90,97 | 94,48 | 90,51 | 94,48 | 2,84% | 1.266,00 |
| 16.05.2025 | 89,76 | 91,87 | 89,42 | 91,87 | 2,52% | 1.128,00 |
| 15.05.2025 | 87,54 | 89,74 | 87,26 | 89,61 | 1,90% | 2.358,00 |
| 14.05.2025 | 90,95 | 91,03 | 87,94 | 87,94 | -3,74% | 1.755,00 |
| 13.05.2025 | 93,07 | 93,94 | 90,50 | 91,36 | -2,22% | 2.700,00 |
| 12.05.2025 | 83,00 | 94,40 | 82,00 | 93,43 | 8,64% | 11.998,00 |
| 09.05.2025 | 87,78 | 87,78 | 85,67 | 86,00 | -1,75% | 2.649,00 |
| 08.05.2025 | 86,76 | 87,53 | 84,50 | 87,53 | 0,24% | 4.060,00 |
| 07.05.2025 | 86,96 | 87,73 | 85,77 | 87,32 | 1,56% | 2.290,00 |
| 06.05.2025 | 90,63 | 90,66 | 85,58 | 85,98 | -5,52% | 5.266,00 |
| 05.05.2025 | 91,43 | 91,54 | 90,47 | 91,00 | -0,84% | 4.854,00 |
| 02.05.2025 | 91,66 | 92,50 | 90,50 | 91,77 | -1,96% | 1.912,00 |
| 30.04.2025 | 91,57 | 93,60 | 91,57 | 93,60 | 0,65% | 2.138,00 |
| 29.04.2025 | 93,27 | 94,03 | 91,93 | 93,00 | -0,16% | 2.331,00 |
| 28.04.2025 | 90,17 | 93,15 | 90,16 | 93,15 | 1,81% | 3.318,00 |
| 25.04.2025 | 89,01 | 91,49 | 89,01 | 91,49 | -1,62% | 4.848,00 |
| 24.04.2025 | 93,88 | 94,74 | 93,00 | 93,00 | -0,72% | 996,00 |
| 23.04.2025 | 93,54 | 93,95 | 91,87 | 93,67 | 1,05% | 2.418,00 |
| 22.04.2025 | 90,75 | 92,87 | 90,39 | 92,70 | 0,77% | 1.617,00 |
| 17.04.2025 | 92,83 | 92,98 | 91,22 | 91,99 | -0,20% | 1.645,00 |
| 16.04.2025 | 93,18 | 93,33 | 92,01 | 92,17 | -1,91% | 1.527,00 |
| 15.04.2025 | 93,87 | 94,66 | 92,85 | 93,96 | -0,21% | 3.700,00 |
| 14.04.2025 | 91,80 | 94,16 | 90,07 | 94,16 | 3,08% | 5.341,00 |
| 11.04.2025 | 90,22 | 91,98 | 87,40 | 91,35 | 0,05% | 2.531,00 |
| 10.04.2025 | 96,26 | 96,75 | 88,90 | 91,30 | -4,52% | 2.154,00 |
| 09.04.2025 | 91,73 | 97,60 | 88,34 | 95,62 | 2,82% | 9.813,00 |
| 08.04.2025 | 96,51 | 98,55 | 93,00 | 93,00 | -3,64% | 5.672,00 |
| 07.04.2025 | 93,44 | 98,41 | 91,00 | 96,51 | -1,52% | 21.074,00 |
| 04.04.2025 | 100,62 | 103,98 | 97,89 | 98,00 | -3,90% | 11.370,00 |
| 03.04.2025 | 100,00 | 103,64 | 99,00 | 101,98 | -0,66% | 7.928,00 |
| 02.04.2025 | 102,56 | 103,48 | 101,28 | 102,66 | -0,27% | 2.158,00 |
| 01.04.2025 | 103,64 | 104,24 | 102,68 | 102,94 | -0,66% | 3.898,00 |
| 31.03.2025 | 102,58 | 103,90 | 100,58 | 103,62 | 0,08% | 3.441,00 |
| 28.03.2025 | 102,92 | 103,70 | 101,82 | 103,54 | 0,68% | 6.118,00 |
| 27.03.2025 | 101,50 | 103,04 | 101,50 | 102,84 | 0,67% | 1.510,00 |
| 26.03.2025 | 99,99 | 102,20 | 99,02 | 102,16 | 3,09% | 2.191,00 |
| 25.03.2025 | 98,70 | 99,42 | 98,36 | 99,10 | 0,42% | 2.943,00 |
| 24.03.2025 | 99,33 | 99,99 | 98,30 | 98,69 | -0,31% | 2.952,00 |
| 21.03.2025 | 97,74 | 99,00 | 96,59 | 99,00 | 1,58% | 2.584,00 |
| 20.03.2025 | 98,40 | 99,00 | 96,67 | 97,46 | -0,86% | 4.244,00 |
| 19.03.2025 | 98,01 | 99,31 | 97,06 | 98,31 | 0,86% | 9.968,00 |
| 18.03.2025 | 102,70 | 103,00 | 97,29 | 97,47 | -4,94% | 4.476,00 |
| 17.03.2025 | 101,80 | 102,84 | 100,24 | 102,54 | 0,47% | 6.863,00 |
| 14.03.2025 | 104,30 | 104,30 | 101,92 | 102,06 | -2,87% | 3.109,00 |
| 13.03.2025 | 104,58 | 105,48 | 103,32 | 105,08 | 0,57% | 2.204,00 |
| 12.03.2025 | 104,80 | 105,26 | 103,00 | 104,48 | 0,08% | 4.400,00 |