111,470€
-2,25%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,68 | 113,99 | 109,90 | 111,79 | -1,97% | 2.566,00 |
| 07.05.2026 | 116,22 | 116,68 | 114,04 | 114,04 | -1,74% | 1.128,00 |
| 06.05.2026 | 114,12 | 116,24 | 112,34 | 116,06 | 1,74% | 3.850,00 |
| 05.05.2026 | 113,78 | 114,58 | 113,38 | 114,08 | 0,65% | 2.598,00 |
| 04.05.2026 | 112,08 | 113,76 | 111,16 | 113,34 | 1,29% | 889,00 |
| 30.04.2026 | 109,56 | 112,44 | 109,52 | 111,90 | 1,49% | 1.902,00 |
| 29.04.2026 | 110,52 | 110,78 | 109,48 | 110,26 | 0,16% | 870,00 |
| 28.04.2026 | 109,16 | 111,08 | 108,74 | 110,08 | 1,07% | 2.037,00 |
| 27.04.2026 | 111,26 | 111,38 | 108,90 | 108,92 | -2,05% | 4.619,00 |
| 24.04.2026 | 114,88 | 114,94 | 110,68 | 111,20 | -2,80% | 1.453,00 |
| 23.04.2026 | 113,06 | 115,98 | 112,24 | 114,40 | 1,98% | 1.089,00 |
| 22.04.2026 | 113,64 | 113,78 | 112,18 | 112,18 | -0,80% | 1.067,00 |
| 21.04.2026 | 115,76 | 116,48 | 112,84 | 113,08 | -1,60% | 816,00 |
| 20.04.2026 | 116,30 | 118,40 | 114,92 | 114,92 | -1,78% | 2.868,00 |
| 17.04.2026 | 117,38 | 118,70 | 116,10 | 117,00 | -0,20% | 993,00 |
| 16.04.2026 | 118,38 | 118,90 | 117,24 | 117,24 | -1,16% | 2.082,00 |
| 15.04.2026 | 119,12 | 119,44 | 117,30 | 118,62 | -0,49% | 1.833,00 |
| 14.04.2026 | 118,54 | 119,20 | 116,90 | 119,20 | 0,88% | 904,00 |
| 13.04.2026 | 118,42 | 119,00 | 117,38 | 118,16 | 0,14% | 1.868,00 |
| 10.04.2026 | 121,78 | 122,90 | 118,00 | 118,00 | -3,12% | 1.136,00 |
| 09.04.2026 | 121,38 | 121,86 | 120,08 | 121,80 | 0,63% | 476,00 |
| 08.04.2026 | 120,42 | 121,48 | 118,56 | 121,04 | 1,27% | 1.467,00 |
| 07.04.2026 | 120,94 | 121,24 | 118,56 | 119,52 | -0,91% | 1.465,00 |
| 02.04.2026 | 119,64 | 122,12 | 119,64 | 120,62 | -0,40% | 3.019,00 |
| 01.04.2026 | 120,16 | 121,22 | 119,52 | 121,10 | 0,48% | 529,00 |
| 31.03.2026 | 118,98 | 120,52 | 118,52 | 120,52 | 2,05% | 1.299,00 |
| 30.03.2026 | 116,38 | 118,26 | 116,10 | 118,10 | 1,57% | 882,00 |
| 27.03.2026 | 118,46 | 118,96 | 116,28 | 116,28 | -1,72% | 1.068,00 |
| 26.03.2026 | 119,26 | 120,06 | 117,94 | 118,32 | -1,79% | 2.274,00 |
| 25.03.2026 | 120,14 | 121,02 | 118,14 | 120,48 | 1,45% | 616,00 |
| 24.03.2026 | 117,48 | 119,00 | 116,66 | 118,76 | 0,42% | 1.167,00 |
| 23.03.2026 | 117,50 | 120,30 | 116,30 | 118,26 | -0,05% | 3.513,00 |
| 20.03.2026 | 121,86 | 121,98 | 118,18 | 118,32 | -2,84% | 2.429,00 |
| 19.03.2026 | 122,82 | 123,88 | 121,50 | 121,78 | -0,83% | 2.292,00 |
| 18.03.2026 | 125,24 | 126,70 | 121,40 | 122,80 | -1,79% | 2.167,00 |
| 17.03.2026 | 125,34 | 126,20 | 124,72 | 125,04 | -0,46% | 484,00 |
| 16.03.2026 | 127,30 | 127,58 | 124,50 | 125,62 | -1,09% | 3.349,00 |
| 13.03.2026 | 125,74 | 127,88 | 124,66 | 127,00 | 0,09% | 1.133,00 |
| 12.03.2026 | 125,72 | 127,00 | 125,36 | 126,88 | 0,27% | 409,00 |
| 11.03.2026 | 127,86 | 128,92 | 126,54 | 126,54 | -1,40% | 943,00 |
| 10.03.2026 | 125,94 | 128,34 | 124,62 | 128,34 | 2,20% | 633,00 |
| 09.03.2026 | 123,30 | 125,58 | 122,00 | 125,58 | 1,31% | 2.282,00 |
| 06.03.2026 | 124,72 | 125,46 | 123,62 | 123,96 | -0,64% | 1.272,00 |
| 05.03.2026 | 127,76 | 128,02 | 124,20 | 124,76 | -2,15% | 965,00 |
| 04.03.2026 | 126,06 | 127,72 | 126,06 | 127,50 | 0,35% | 1.016,00 |
| 03.03.2026 | 128,00 | 129,42 | 126,08 | 127,06 | -0,97% | 2.926,00 |
| 02.03.2026 | 126,42 | 128,36 | 125,84 | 128,30 | 2,10% | 1.281,00 |
| 27.02.2026 | 121,40 | 126,78 | 120,02 | 125,66 | 3,10% | 4.182,00 |
| 26.02.2026 | 124,58 | 124,88 | 121,74 | 121,88 | -2,12% | 2.583,00 |
| 25.02.2026 | 125,34 | 126,20 | 124,24 | 124,52 | -0,72% | 2.013,00 |
| 24.02.2026 | 127,70 | 127,80 | 124,90 | 125,42 | -1,26% | 1.911,00 |
| 23.02.2026 | 127,02 | 128,92 | 125,66 | 127,02 | -1,29% | 3.801,00 |
| 20.02.2026 | 128,54 | 130,06 | 127,30 | 128,68 | 0,08% | 1.867,00 |
| 19.02.2026 | 129,12 | 129,84 | 128,18 | 128,58 | -0,59% | 4.535,00 |
| 18.02.2026 | 128,98 | 131,44 | 128,98 | 129,34 | -1,01% | 4.644,00 |
| 17.02.2026 | 130,52 | 131,20 | 129,54 | 130,66 | 0,09% | 1.314,00 |
| 16.02.2026 | 130,52 | 131,38 | 129,18 | 130,54 | 0,09% | 1.969,00 |
| 13.02.2026 | 128,16 | 131,98 | 126,92 | 130,42 | 1,02% | 3.433,00 |
| 12.02.2026 | 130,88 | 131,96 | 127,56 | 129,10 | -1,54% | 4.702,00 |
| 11.02.2026 | 122,00 | 132,16 | 118,00 | 131,12 | 5,67% | 9.205,00 |
| 10.02.2026 | 126,02 | 127,54 | 124,04 | 124,08 | -2,42% | 3.528,00 |
| 09.02.2026 | 129,02 | 129,02 | 126,18 | 127,16 | -1,41% | 4.990,00 |
| 06.02.2026 | 127,00 | 129,40 | 125,98 | 128,98 | 1,75% | 15.486,00 |
| 05.02.2026 | 123,92 | 127,36 | 122,02 | 126,76 | 2,28% | 3.547,00 |
| 04.02.2026 | 121,06 | 124,10 | 119,00 | 123,94 | 1,89% | 3.049,00 |
| 03.02.2026 | 121,14 | 123,28 | 120,06 | 121,64 | 0,20% | 2.560,00 |
| 02.02.2026 | 118,72 | 121,42 | 118,50 | 121,40 | 1,30% | 2.919,00 |
| 30.01.2026 | 116,18 | 119,84 | 115,60 | 119,84 | 3,01% | 4.688,00 |
| 29.01.2026 | 117,00 | 117,50 | 115,70 | 116,34 | -0,22% | 2.657,00 |
| 28.01.2026 | 118,00 | 118,00 | 116,42 | 116,60 | -0,56% | 1.076,00 |
| 27.01.2026 | 116,30 | 118,18 | 115,02 | 117,26 | 1,09% | 2.574,00 |
| 26.01.2026 | 113,70 | 116,10 | 112,74 | 116,00 | 0,87% | 9.464,00 |
| 23.01.2026 | 111,62 | 115,52 | 111,44 | 115,00 | 2,81% | 3.304,00 |
| 22.01.2026 | 110,84 | 113,32 | 109,36 | 111,86 | 1,67% | 4.015,00 |
| 21.01.2026 | 106,00 | 110,02 | 105,00 | 110,02 | 3,23% | 2.413,00 |
| 20.01.2026 | 105,40 | 107,50 | 104,00 | 106,58 | 0,57% | 2.045,00 |
| 19.01.2026 | 106,10 | 106,48 | 104,20 | 105,98 | -1,05% | 11.257,00 |
| 16.01.2026 | 104,48 | 107,24 | 104,10 | 107,10 | 2,66% | 2.017,00 |
| 15.01.2026 | 106,00 | 106,86 | 104,32 | 104,32 | -1,71% | 2.611,00 |
| 14.01.2026 | 104,64 | 106,14 | 103,78 | 106,14 | 1,38% | 1.380,00 |
| 13.01.2026 | 105,14 | 105,94 | 103,30 | 104,70 | -0,46% | 1.436,00 |
| 12.01.2026 | 103,02 | 106,00 | 101,74 | 105,18 | 0,81% | 2.197,00 |
| 09.01.2026 | 103,46 | 104,64 | 102,64 | 104,34 | 0,83% | 552,00 |
| 08.01.2026 | 105,82 | 107,02 | 103,18 | 103,48 | -2,67% | 2.289,00 |
| 07.01.2026 | 103,42 | 106,32 | 103,42 | 106,32 | 2,21% | 972,00 |
| 06.01.2026 | 100,88 | 104,26 | 100,24 | 104,02 | 2,89% | 1.119,00 |
| 05.01.2026 | 104,12 | 104,44 | 99,86 | 101,10 | -2,47% | 3.375,00 |
| 02.01.2026 | 104,34 | 104,98 | 103,44 | 103,66 | -1,84% | 1.979,00 |
| 30.12.2025 | 105,78 | 106,28 | 105,26 | 105,60 | -0,26% | 636,00 |
| 29.12.2025 | 106,22 | 106,28 | 105,54 | 105,88 | -0,11% | 1.271,00 |
| 23.12.2025 | 105,54 | 108,00 | 104,86 | 106,00 | 0,63% | 742,00 |
| 22.12.2025 | 106,10 | 106,10 | 105,06 | 105,34 | -1,59% | 1.226,00 |
| 19.12.2025 | 103,78 | 107,48 | 102,02 | 107,04 | 2,98% | 3.947,00 |
| 18.12.2025 | 103,42 | 104,00 | 102,78 | 103,94 | 0,29% | 1.764,00 |
| 17.12.2025 | 101,40 | 103,64 | 100,52 | 103,64 | 2,49% | 2.741,00 |
| 16.12.2025 | 101,56 | 102,98 | 100,86 | 101,12 | -0,67% | 7.180,00 |
| 15.12.2025 | 101,90 | 103,98 | 101,80 | 101,80 | -0,10% | 2.142,00 |
| 12.12.2025 | 105,38 | 106,40 | 101,90 | 101,90 | -2,99% | 2.405,00 |
| 11.12.2025 | 103,18 | 105,26 | 103,16 | 105,04 | 1,25% | 2.420,00 |
| 10.12.2025 | 102,40 | 103,74 | 101,92 | 103,74 | 0,68% | 4.463,00 |