114,000€
0,21%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 113,71 | 114,06 | 112,48 | 114,02 | 0,23% | 238,00 |
| 30.07.2026 | 116,12 | 117,22 | 111,76 | 113,76 | -2,70% | 2.362,00 |
| 29.07.2026 | 117,82 | 119,74 | 116,68 | 116,92 | -0,58% | 1.021,00 |
| 28.07.2026 | 114,88 | 119,50 | 114,88 | 117,60 | 2,08% | 1.659,00 |
| 27.07.2026 | 113,92 | 116,92 | 113,34 | 115,20 | 0,68% | 804,00 |
| 24.07.2026 | 114,38 | 116,20 | 114,00 | 114,42 | 0,00% | 1.657,00 |
| 23.07.2026 | 114,30 | 116,28 | 112,40 | 114,42 | 0,16% | 1.003,00 |
| 22.07.2026 | 113,76 | 116,12 | 113,52 | 114,24 | 0,33% | 825,00 |
| 21.07.2026 | 115,02 | 116,20 | 113,22 | 113,86 | -2,52% | 2.035,00 |
| 20.07.2026 | 117,70 | 118,84 | 116,80 | 116,80 | -3,58% | 507,00 |
| 17.07.2026 | 118,24 | 122,12 | 118,24 | 121,14 | 1,80% | 4.257,00 |
| 16.07.2026 | 114,88 | 119,12 | 114,76 | 119,00 | 3,12% | 450,00 |
| 15.07.2026 | 113,68 | 116,00 | 113,00 | 115,40 | 0,89% | 484,00 |
| 14.07.2026 | 115,50 | 115,50 | 113,72 | 114,38 | -0,50% | 938,00 |
| 13.07.2026 | 114,08 | 116,00 | 112,98 | 114,96 | 1,13% | 2.785,00 |
| 10.07.2026 | 117,48 | 119,00 | 113,64 | 113,68 | -3,20% | 725,00 |
| 09.07.2026 | 118,76 | 118,92 | 116,70 | 117,44 | -1,21% | 1.456,00 |
| 08.07.2026 | 119,66 | 120,98 | 118,00 | 118,88 | 0,00% | 1.393,00 |
| 07.07.2026 | 113,98 | 118,88 | 112,62 | 118,88 | 4,98% | 2.642,00 |
| 06.07.2026 | 115,02 | 116,60 | 112,50 | 113,24 | -0,30% | 2.912,00 |
| 03.07.2026 | 115,00 | 115,32 | 112,86 | 113,58 | -0,84% | 822,00 |
| 02.07.2026 | 110,60 | 114,66 | 109,56 | 114,54 | 3,47% | 2.932,00 |
| 01.07.2026 | 110,26 | 112,28 | 110,00 | 110,70 | 0,14% | 1.416,00 |
| 30.06.2026 | 110,90 | 110,94 | 109,34 | 110,54 | 0,33% | 895,00 |
| 29.06.2026 | 112,40 | 112,90 | 109,78 | 110,18 | -2,43% | 1.413,00 |
| 26.06.2026 | 109,54 | 112,92 | 108,62 | 112,92 | 3,69% | 1.409,00 |
| 25.06.2026 | 111,30 | 111,34 | 108,90 | 108,90 | -1,36% | 1.625,00 |
| 24.06.2026 | 110,26 | 111,56 | 109,04 | 110,40 | 0,04% | 3.163,00 |
| 23.06.2026 | 110,52 | 111,10 | 109,54 | 110,36 | 0,91% | 969,00 |
| 22.06.2026 | 107,28 | 109,36 | 107,28 | 109,36 | 1,07% | 2.479,00 |
| 19.06.2026 | 107,54 | 108,38 | 107,20 | 108,20 | 0,67% | 341,00 |
| 18.06.2026 | 109,50 | 109,96 | 106,86 | 107,48 | -1,05% | 3.422,00 |
| 17.06.2026 | 109,56 | 110,70 | 108,08 | 108,62 | -0,51% | 1.879,00 |
| 16.06.2026 | 107,46 | 110,14 | 106,02 | 109,18 | 1,87% | 830,00 |
| 15.06.2026 | 108,98 | 109,56 | 106,56 | 107,18 | -1,16% | 9.477,00 |
| 12.06.2026 | 108,70 | 110,48 | 107,60 | 108,44 | -0,51% | 1.774,00 |
| 11.06.2026 | 106,02 | 109,72 | 104,86 | 109,00 | 3,34% | 2.052,00 |
| 10.06.2026 | 108,94 | 110,00 | 105,44 | 105,48 | -2,98% | 7.048,00 |
| 09.06.2026 | 111,18 | 111,20 | 106,90 | 108,72 | -1,74% | 2.379,00 |
| 08.06.2026 | 112,60 | 113,48 | 110,38 | 110,64 | -1,46% | 463,00 |
| 05.06.2026 | 110,74 | 113,80 | 110,74 | 112,28 | 0,79% | 2.751,00 |
| 04.06.2026 | 111,52 | 112,30 | 110,62 | 111,40 | -0,21% | 1.494,00 |
| 03.06.2026 | 109,98 | 111,92 | 109,32 | 111,64 | 1,90% | 1.010,00 |
| 02.06.2026 | 112,64 | 112,92 | 109,56 | 109,56 | -2,53% | 1.779,00 |
| 01.06.2026 | 115,62 | 115,70 | 112,38 | 112,40 | -2,28% | 2.054,00 |
| 29.05.2026 | 117,28 | 117,84 | 115,02 | 115,02 | -1,69% | 1.933,00 |
| 28.05.2026 | 115,10 | 117,00 | 114,28 | 117,00 | 1,86% | 2.748,00 |
| 27.05.2026 | 115,14 | 116,72 | 113,72 | 114,86 | -0,30% | 997,00 |
| 26.05.2026 | 115,32 | 117,50 | 114,78 | 115,20 | -1,08% | 1.537,00 |
| 25.05.2026 | 116,10 | 117,50 | 115,60 | 116,46 | 0,59% | 792,00 |
| 22.05.2026 | 112,98 | 115,78 | 111,44 | 115,78 | 2,70% | 856,00 |
| 21.05.2026 | 112,64 | 113,00 | 111,92 | 112,74 | 0,50% | 431,00 |
| 20.05.2026 | 112,42 | 113,66 | 111,56 | 112,18 | -0,69% | 785,00 |
| 19.05.2026 | 112,00 | 113,78 | 110,56 | 112,96 | 0,70% | 1.545,00 |
| 18.05.2026 | 110,72 | 112,22 | 110,48 | 112,18 | 0,61% | 1.790,00 |
| 15.05.2026 | 113,14 | 114,98 | 111,16 | 111,50 | -1,81% | 2.762,00 |
| 14.05.2026 | 113,18 | 114,72 | 112,56 | 113,56 | 0,12% | 188,00 |
| 13.05.2026 | 114,82 | 115,58 | 113,22 | 113,42 | -2,27% | 2.515,00 |
| 12.05.2026 | 114,94 | 116,84 | 113,64 | 116,06 | 2,49% | 1.551,00 |
| 11.05.2026 | 111,84 | 114,28 | 110,72 | 113,24 | 1,43% | 2.983,00 |
| 08.05.2026 | 113,00 | 113,94 | 109,62 | 111,64 | -2,10% | 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 |