85,675€
0,88%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 84,75 | 85,05 | 83,85 | 84,93 | 0,54% | 443,00 |
| 20.11.2024 | 82,74 | 84,47 | 82,74 | 84,47 | 0,93% | 2.271,00 |
| 19.11.2024 | 83,56 | 83,73 | 81,29 | 83,69 | 0,01% | 2.124,00 |
| 18.11.2024 | 82,80 | 84,00 | 82,80 | 83,68 | -1,93% | 2.906,00 |
| 15.11.2024 | 87,09 | 87,29 | 84,78 | 85,33 | -2,30% | 2.416,00 |
| 14.11.2024 | 87,68 | 88,78 | 86,53 | 87,34 | -0,39% | 1.813,00 |
| 13.11.2024 | 88,86 | 89,00 | 87,68 | 87,68 | -3,45% | 1.059,00 |
| 12.11.2024 | 91,15 | 92,34 | 90,53 | 90,81 | -1,66% | 734,00 |
| 11.11.2024 | 90,99 | 92,80 | 90,37 | 92,34 | 2,63% | 2.310,00 |
| 08.11.2024 | 90,74 | 90,74 | 88,74 | 89,97 | 0,03% | 7.428,00 |
| 07.11.2024 | 86,85 | 90,95 | 86,60 | 89,94 | 5,43% | 5.881,00 |
| 06.11.2024 | 84,00 | 86,47 | 83,70 | 85,31 | 3,58% | 7.229,00 |
| 05.11.2024 | 82,38 | 83,97 | 81,41 | 82,36 | -0,88% | 4.598,00 |
| 04.11.2024 | 82,30 | 83,20 | 81,22 | 83,09 | 0,86% | 2.184,00 |
| 01.11.2024 | 81,87 | 82,38 | 81,04 | 82,38 | 0,52% | 1.437,00 |
| 31.10.2024 | 80,87 | 81,96 | 80,57 | 81,95 | 1,02% | 1.024,00 |
| 30.10.2024 | 81,13 | 81,51 | 80,49 | 81,12 | -0,21% | 1.477,00 |
| 29.10.2024 | 81,84 | 82,13 | 80,49 | 81,29 | -0,96% | 333,00 |
| 28.10.2024 | 82,46 | 82,61 | 81,89 | 82,08 | -0,19% | 635,00 |
| 25.10.2024 | 81,68 | 82,66 | 81,37 | 82,24 | 0,00% | 978,00 |
| 24.10.2024 | 80,68 | 82,46 | 80,20 | 82,24 | 1,31% | 536,00 |
| 23.10.2024 | 81,61 | 81,89 | 81,18 | 81,18 | 1,02% | 1.927,00 |
| 22.10.2024 | 79,75 | 80,36 | 79,40 | 80,36 | 1,12% | 153,00 |
| 21.10.2024 | 79,80 | 80,35 | 79,41 | 79,47 | -0,87% | 2.016,00 |
| 18.10.2024 | 80,45 | 80,50 | 78,80 | 80,17 | -0,62% | 1.600,00 |
| 17.10.2024 | 79,97 | 80,68 | 79,49 | 80,67 | 1,84% | 11.929,00 |
| 16.10.2024 | 78,28 | 79,24 | 78,28 | 79,21 | 0,32% | 1.251,00 |
| 15.10.2024 | 78,18 | 79,12 | 77,72 | 78,96 | 1,54% | 942,00 |
| 14.10.2024 | 77,66 | 77,76 | 76,93 | 77,76 | 0,97% | 1.139,00 |
| 11.10.2024 | 77,37 | 77,89 | 76,98 | 77,01 | -1,36% | 2.565,00 |
| 10.10.2024 | 78,80 | 78,80 | 77,78 | 78,07 | -1,44% | 1.842,00 |
| 09.10.2024 | 77,80 | 79,21 | 77,16 | 79,21 | 2,55% | 4.899,00 |
| 08.10.2024 | 76,42 | 77,24 | 76,42 | 77,24 | -0,62% | 236,00 |
| 07.10.2024 | 77,09 | 78,24 | 76,88 | 77,72 | 1,26% | 1.786,00 |
| 04.10.2024 | 76,37 | 77,25 | 76,25 | 76,75 | 0,27% | 1.122,00 |
| 03.10.2024 | 76,70 | 76,85 | 76,33 | 76,54 | -0,47% | 1.066,00 |
| 02.10.2024 | 75,99 | 76,90 | 75,22 | 76,90 | 2,37% | 5.522,00 |
| 01.10.2024 | 75,39 | 75,60 | 75,08 | 75,12 | 0,01% | 352,00 |
| 30.09.2024 | 74,97 | 75,34 | 74,07 | 75,11 | -0,32% | 2.006,00 |
| 27.09.2024 | 73,68 | 75,35 | 73,67 | 75,35 | 1,93% | 822,00 |
| 26.09.2024 | 74,04 | 74,19 | 73,51 | 73,92 | -1,37% | 763,00 |
| 25.09.2024 | 74,73 | 74,95 | 74,52 | 74,95 | -0,40% | 274,00 |
| 24.09.2024 | 75,60 | 75,60 | 74,71 | 75,25 | 0,07% | 1.380,00 |
| 23.09.2024 | 75,14 | 76,09 | 74,31 | 75,20 | 0,52% | 2.196,00 |
| 20.09.2024 | 74,61 | 75,15 | 74,60 | 74,81 | -0,77% | 788,00 |
| 19.09.2024 | 75,09 | 76,04 | 75,09 | 75,39 | 0,20% | 1.176,00 |
| 18.09.2024 | 74,75 | 75,24 | 74,46 | 75,24 | 0,57% | 1.735,00 |
| 17.09.2024 | 74,50 | 74,81 | 74,30 | 74,81 | 0,34% | 2.391,00 |
| 16.09.2024 | 74,67 | 74,83 | 73,81 | 74,56 | -0,11% | 878,00 |
| 13.09.2024 | 74,39 | 74,85 | 73,90 | 74,64 | 0,69% | 620,00 |
| 12.09.2024 | 72,89 | 76,25 | 72,89 | 74,13 | 2,08% | 1.711,00 |
| 11.09.2024 | 73,30 | 73,60 | 72,50 | 72,62 | -0,40% | 1.711,00 |
| 10.09.2024 | 72,03 | 73,17 | 71,68 | 72,91 | 1,49% | 386,00 |
| 09.09.2024 | 71,38 | 71,84 | 70,98 | 71,84 | 1,23% | 570,00 |
| 06.09.2024 | 70,35 | 71,33 | 70,35 | 70,97 | 0,88% | 941,00 |
| 05.09.2024 | 71,20 | 71,57 | 70,35 | 70,35 | -1,92% | 684,00 |
| 04.09.2024 | 72,06 | 72,09 | 71,73 | 71,73 | -0,82% | 461,00 |
| 03.09.2024 | 71,31 | 72,65 | 71,19 | 72,32 | 2,74% | 2.198,00 |
| 02.09.2024 | 71,69 | 71,69 | 70,39 | 70,39 | -1,26% | 395,00 |
| 30.08.2024 | 71,85 | 71,98 | 71,10 | 71,29 | -0,46% | 1.426,00 |
| 29.08.2024 | 70,61 | 71,74 | 70,61 | 71,62 | 1,33% | 228,00 |
| 28.08.2024 | 68,94 | 71,31 | 68,91 | 70,68 | 2,36% | 1.393,00 |
| 27.08.2024 | 68,56 | 69,24 | 68,56 | 69,05 | 0,63% | 368,00 |
| 26.08.2024 | 68,46 | 69,20 | 68,42 | 68,62 | -0,35% | 758,00 |
| 23.08.2024 | 68,36 | 68,86 | 68,00 | 68,86 | 0,86% | 1.086,00 |
| 22.08.2024 | 67,30 | 68,37 | 67,29 | 68,27 | 1,10% | 1.480,00 |
| 21.08.2024 | 67,18 | 67,69 | 67,03 | 67,53 | 0,69% | 1.415,00 |
| 20.08.2024 | 67,14 | 67,19 | 66,88 | 67,07 | -0,31% | 713,00 |
| 19.08.2024 | 66,69 | 67,28 | 66,48 | 67,28 | 0,49% | 655,00 |
| 16.08.2024 | 67,47 | 67,93 | 66,59 | 66,95 | -1,15% | 3.087,00 |
| 15.08.2024 | 67,29 | 68,17 | 67,28 | 67,73 | 0,98% | 654,00 |
| 14.08.2024 | 67,12 | 67,42 | 66,28 | 67,07 | -0,61% | 1.649,00 |
| 13.08.2024 | 66,86 | 67,50 | 66,77 | 67,48 | 1,02% | 123,00 |
| 12.08.2024 | 67,08 | 67,47 | 66,75 | 66,80 | -0,88% | 851,00 |
| 09.08.2024 | 68,85 | 70,15 | 67,10 | 67,39 | -2,55% | 2.135,00 |
| 08.08.2024 | 67,65 | 69,15 | 67,31 | 69,15 | 0,82% | 655,00 |
| 07.08.2024 | 68,21 | 68,76 | 67,86 | 68,59 | 0,01% | 705,00 |
| 06.08.2024 | 68,12 | 68,92 | 67,25 | 68,58 | 0,23% | 4.019,00 |
| 05.08.2024 | 68,50 | 72,05 | 67,85 | 68,42 | -1,45% | 10.581,00 |
| 02.08.2024 | 70,54 | 71,65 | 69,43 | 69,43 | -2,21% | 3.120,00 |
| 01.08.2024 | 70,36 | 71,32 | 69,90 | 71,00 | -0,93% | 901,00 |
| 31.07.2024 | 72,07 | 72,52 | 70,98 | 71,67 | -0,06% | 4.022,00 |
| 30.07.2024 | 71,62 | 72,21 | 71,30 | 71,71 | 0,01% | 659,00 |
| 29.07.2024 | 71,15 | 71,70 | 70,93 | 71,70 | 0,73% | 1.247,00 |
| 26.07.2024 | 70,75 | 71,81 | 70,00 | 71,18 | 2,15% | 2.259,00 |
| 25.07.2024 | 68,02 | 71,23 | 67,71 | 69,68 | 4,50% | 4.837,00 |
| 24.07.2024 | 65,46 | 66,70 | 64,88 | 66,68 | 1,94% | 1.079,00 |
| 23.07.2024 | 66,63 | 66,63 | 65,41 | 65,41 | -2,08% | 491,00 |
| 22.07.2024 | 66,83 | 67,18 | 66,30 | 66,80 | 0,65% | 1.754,00 |
| 19.07.2024 | 67,60 | 68,12 | 66,28 | 66,37 | -3,38% | 882,00 |
| 18.07.2024 | 66,99 | 68,69 | 66,57 | 68,69 | 4,09% | 2.598,00 |
| 17.07.2024 | 65,76 | 67,52 | 65,47 | 65,99 | -0,02% | 1.367,00 |
| 16.07.2024 | 65,13 | 66,21 | 64,73 | 66,00 | 1,44% | 1.509,00 |
| 15.07.2024 | 64,35 | 65,19 | 63,27 | 65,06 | 0,73% | 2.804,00 |
| 12.07.2024 | 64,44 | 64,75 | 64,38 | 64,59 | 0,28% | 158,00 |
| 11.07.2024 | 63,39 | 64,41 | 62,67 | 64,41 | 2,47% | 654,00 |
| 10.07.2024 | 62,71 | 63,39 | 62,49 | 62,86 | 1,17% | 1.323,00 |
| 09.07.2024 | 62,51 | 62,89 | 61,51 | 62,13 | 0,02% | 1.827,00 |
| 08.07.2024 | 63,70 | 63,90 | 62,12 | 62,12 | 0,93% | 10.206,00 |
| 05.07.2024 | 61,46 | 61,60 | 61,09 | 61,55 | -0,23% | 292,00 |