132,440€
0,71%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 131,70 | 131,70 | 129,88 | 131,18 | -1,09% | 7.906,00 |
| 24.09.2026 | 132,22 | 134,52 | 131,74 | 132,62 | 0,56% | 1.058,00 |
| 23.09.2026 | 133,78 | 135,00 | 131,88 | 131,88 | -1,08% | 2.488,00 |
| 22.09.2026 | 131,60 | 133,72 | 129,84 | 133,32 | 1,29% | 1.174,00 |
| 21.09.2026 | 131,04 | 132,64 | 129,36 | 131,62 | 0,77% | 2.246,00 |
| 18.09.2026 | 130,78 | 133,00 | 129,62 | 130,62 | -0,29% | 2.233,00 |
| 17.09.2026 | 128,52 | 131,00 | 127,36 | 131,00 | 2,09% | 1.482,00 |
| 16.09.2026 | 127,20 | 129,44 | 126,24 | 128,32 | 1,74% | 1.041,00 |
| 15.09.2026 | 125,90 | 126,12 | 123,86 | 126,12 | 0,37% | 724,00 |
| 14.09.2026 | 123,20 | 126,16 | 123,20 | 125,66 | 1,34% | 1.647,00 |
| 11.09.2026 | 125,28 | 126,88 | 124,00 | 124,00 | -0,59% | 583,00 |
| 10.09.2026 | 125,02 | 126,26 | 123,70 | 124,74 | -0,37% | 621,00 |
| 09.09.2026 | 125,96 | 126,50 | 124,58 | 125,20 | -0,52% | 638,00 |
| 08.09.2026 | 128,72 | 129,54 | 125,22 | 125,86 | -2,21% | 2.607,00 |
| 07.09.2026 | 129,88 | 130,44 | 127,36 | 128,70 | -0,74% | 580,00 |
| 04.09.2026 | 130,02 | 130,04 | 126,80 | 129,66 | -0,26% | 2.014,00 |
| 03.09.2026 | 128,78 | 130,00 | 127,66 | 130,00 | 0,51% | 606,00 |
| 02.09.2026 | 129,46 | 131,20 | 128,78 | 129,34 | 0,14% | 3.828,00 |
| 01.09.2026 | 125,78 | 129,16 | 125,02 | 129,16 | 2,54% | 1.373,00 |
| 31.08.2026 | 125,52 | 126,14 | 123,54 | 125,96 | 0,29% | 442,00 |
| 28.08.2026 | 128,08 | 128,98 | 125,20 | 125,60 | -1,74% | 1.854,00 |
| 27.08.2026 | 126,02 | 127,82 | 124,60 | 127,82 | 0,25% | 3.474,00 |
| 26.08.2026 | 127,18 | 128,00 | 126,50 | 127,50 | 0,00% | 975,00 |
| 25.08.2026 | 125,86 | 127,50 | 125,00 | 127,50 | 1,50% | 708,00 |
| 24.08.2026 | 125,24 | 126,36 | 124,00 | 125,62 | 0,14% | 1.864,00 |
| 21.08.2026 | 122,64 | 126,14 | 122,00 | 125,44 | 2,12% | 1.210,00 |
| 20.08.2026 | 126,18 | 127,16 | 122,84 | 122,84 | -3,31% | 1.671,00 |
| 19.08.2026 | 123,70 | 127,42 | 122,82 | 127,04 | 2,39% | 1.663,00 |
| 18.08.2026 | 120,28 | 124,08 | 120,00 | 124,08 | 3,47% | 1.273,00 |
| 17.08.2026 | 118,54 | 120,02 | 117,90 | 119,92 | 0,65% | 1.564,00 |
| 14.08.2026 | 119,80 | 120,16 | 117,82 | 119,14 | -0,52% | 1.868,00 |
| 13.08.2026 | 118,30 | 119,76 | 117,42 | 119,76 | 1,70% | 1.516,00 |
| 12.08.2026 | 118,10 | 118,70 | 116,22 | 117,76 | -0,32% | 1.307,00 |
| 11.08.2026 | 115,68 | 118,50 | 114,52 | 118,14 | 2,77% | 1.571,00 |
| 10.08.2026 | 115,38 | 116,02 | 113,02 | 114,96 | -0,42% | 1.267,00 |
| 07.08.2026 | 112,40 | 115,68 | 112,40 | 115,44 | 1,64% | 1.014,00 |
| 06.08.2026 | 114,24 | 115,86 | 112,02 | 113,58 | -0,33% | 2.057,00 |
| 05.08.2026 | 116,28 | 119,50 | 112,36 | 113,96 | -2,60% | 2.288,00 |
| 04.08.2026 | 113,92 | 117,00 | 112,48 | 117,00 | 4,04% | 3.192,00 |
| 03.08.2026 | 112,38 | 114,48 | 112,08 | 112,46 | -0,76% | 1.313,00 |
| 31.07.2026 | 113,92 | 113,92 | 112,34 | 113,32 | -0,39% | 395,00 |
| 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 |