94,440€
-0,35%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 94,59 | 94,71 | 93,87 | 94,44 | -0,35% | 540,00 |
| 03.07.2025 | 94,69 | 94,85 | 94,24 | 94,77 | -0,91% | 395,00 |
| 02.07.2025 | 94,33 | 95,70 | 94,33 | 95,64 | 1,39% | 110,00 |
| 01.07.2025 | 94,84 | 94,84 | 94,00 | 94,33 | 0,19% | 442,00 |
| 30.06.2025 | 94,34 | 94,68 | 93,84 | 94,15 | -0,03% | 852,00 |
| 27.06.2025 | 92,12 | 94,18 | 91,87 | 94,18 | 2,91% | 186,00 |
| 26.06.2025 | 91,30 | 91,52 | 89,96 | 91,52 | 0,79% | 69,00 |
| 25.06.2025 | 92,58 | 92,58 | 90,00 | 90,80 | -1,52% | 6,00 |
| 24.06.2025 | 92,74 | 92,74 | 91,66 | 92,20 | 0,36% | 219,00 |
| 23.06.2025 | 94,71 | 95,12 | 91,87 | 91,87 | -2,99% | 803,00 |
| 20.06.2025 | 95,35 | 95,68 | 93,53 | 94,70 | 0,50% | 1.061,00 |
| 19.06.2025 | 94,58 | 94,92 | 94,23 | 94,23 | 0,24% | 1.829,00 |
| 18.06.2025 | 93,58 | 94,64 | 93,58 | 94,00 | -0,36% | 328,00 |
| 17.06.2025 | 95,50 | 95,50 | 94,24 | 94,34 | -1,00% | 485,00 |
| 16.06.2025 | 94,98 | 95,75 | 94,66 | 95,29 | 0,05% | 767,00 |
| 13.06.2025 | 95,60 | 96,27 | 95,24 | 95,24 | 0,12% | 320,00 |
| 12.06.2025 | 94,80 | 95,13 | 93,90 | 95,13 | -1,04% | 1.144,00 |
| 11.06.2025 | 96,59 | 96,59 | 95,29 | 96,13 | -0,82% | 570,00 |
| 10.06.2025 | 98,50 | 99,18 | 94,57 | 96,92 | -1,82% | 2.592,00 |
| 09.06.2025 | 98,32 | 99,03 | 98,27 | 98,72 | 0,84% | 293,00 |
| 06.06.2025 | 96,86 | 97,92 | 96,32 | 97,90 | -0,06% | 297,00 |
| 05.06.2025 | 95,42 | 97,96 | 94,45 | 97,96 | 2,06% | 726,00 |
| 04.06.2025 | 96,30 | 96,61 | 95,58 | 95,98 | 0,43% | 248,00 |
| 03.06.2025 | 95,18 | 95,59 | 94,18 | 95,57 | 1,29% | 1.306,00 |
| 02.06.2025 | 96,27 | 96,87 | 93,27 | 94,35 | -2,56% | 934,00 |
| 30.05.2025 | 97,96 | 97,96 | 96,70 | 96,83 | -0,24% | 565,00 |
| 29.05.2025 | 96,52 | 97,32 | 95,32 | 97,06 | 1,09% | 302,00 |
| 28.05.2025 | 96,31 | 96,56 | 95,88 | 96,01 | 0,01% | 181,00 |
| 27.05.2025 | 94,59 | 96,15 | 94,59 | 96,00 | 2,68% | 1.389,00 |
| 26.05.2025 | 93,99 | 95,16 | 93,49 | 93,49 | -0,33% | 260,00 |
| 23.05.2025 | 94,11 | 94,48 | 92,86 | 93,80 | -0,72% | 1.008,00 |
| 22.05.2025 | 95,09 | 95,55 | 94,48 | 94,48 | -1,27% | 590,00 |
| 21.05.2025 | 96,62 | 96,62 | 95,01 | 95,70 | 0,49% | 579,00 |
| 20.05.2025 | 94,13 | 95,23 | 93,98 | 95,23 | 1,90% | 1.755,00 |
| 19.05.2025 | 91,02 | 93,54 | 91,00 | 93,45 | 2,70% | 355,00 |
| 16.05.2025 | 89,66 | 91,38 | 89,66 | 90,99 | 2,11% | 1.089,00 |
| 15.05.2025 | 87,93 | 89,11 | 87,58 | 89,11 | 0,07% | 2.495,00 |
| 14.05.2025 | 91,41 | 91,41 | 88,86 | 89,05 | -2,28% | 372,00 |
| 13.05.2025 | 92,34 | 93,27 | 90,92 | 91,13 | -1,58% | 2.640,00 |
| 12.05.2025 | 82,35 | 92,59 | 82,04 | 92,59 | 7,50% | 7.254,00 |
| 09.05.2025 | 87,14 | 87,36 | 85,83 | 86,13 | 0,06% | 1.018,00 |
| 08.05.2025 | 86,71 | 86,78 | 84,63 | 86,08 | -1,31% | 1.346,00 |
| 07.05.2025 | 87,46 | 87,46 | 86,19 | 87,22 | -1,00% | 1.333,00 |
| 06.05.2025 | 90,56 | 90,70 | 88,00 | 88,10 | -2,75% | 1.079,00 |
| 05.05.2025 | 91,41 | 91,53 | 90,51 | 90,59 | -0,69% | 953,00 |
| 02.05.2025 | 92,33 | 92,42 | 90,92 | 91,22 | -1,26% | 421,00 |
| 30.04.2025 | 91,77 | 92,99 | 91,01 | 92,38 | -1,01% | 1.141,00 |
| 29.04.2025 | 93,02 | 94,09 | 91,96 | 93,32 | 1,50% | 834,00 |
| 28.04.2025 | 90,50 | 92,13 | 90,40 | 91,94 | 1,70% | 1.595,00 |
| 25.04.2025 | 90,20 | 90,99 | 89,27 | 90,40 | -4,40% | 2.065,00 |
| 24.04.2025 | 93,70 | 94,71 | 93,25 | 94,56 | 1,74% | 693,00 |
| 23.04.2025 | 93,44 | 93,62 | 92,42 | 92,94 | 0,72% | 1.085,00 |
| 22.04.2025 | 90,55 | 92,28 | 90,55 | 92,28 | 0,39% | 2.153,00 |
| 17.04.2025 | 92,96 | 93,02 | 91,92 | 91,92 | -1,61% | 396,00 |
| 16.04.2025 | 93,43 | 93,43 | 92,50 | 93,42 | 0,45% | 1.031,00 |
| 15.04.2025 | 94,57 | 94,57 | 92,91 | 93,00 | -0,48% | 1.820,00 |
| 14.04.2025 | 90,84 | 93,75 | 90,64 | 93,45 | 2,94% | 4.012,00 |
| 11.04.2025 | 90,39 | 90,99 | 87,90 | 90,78 | 0,33% | 1.697,00 |
| 10.04.2025 | 96,37 | 96,54 | 90,48 | 90,48 | -1,97% | 1.630,00 |
| 09.04.2025 | 94,42 | 94,42 | 88,45 | 92,30 | -5,39% | 9.081,00 |
| 08.04.2025 | 96,65 | 98,39 | 95,65 | 97,56 | 1,12% | 2.960,00 |
| 07.04.2025 | 92,22 | 97,85 | 90,73 | 96,48 | -4,87% | 16.152,00 |
| 04.04.2025 | 100,66 | 103,88 | 99,33 | 101,42 | -1,74% | 5.345,00 |
| 03.04.2025 | 101,40 | 103,22 | 99,95 | 103,22 | 0,51% | 3.445,00 |
| 02.04.2025 | 102,52 | 103,12 | 101,70 | 102,70 | -1,40% | 2.045,00 |
| 01.04.2025 | 103,88 | 104,28 | 102,70 | 104,16 | 0,56% | 2.136,00 |
| 31.03.2025 | 102,02 | 104,00 | 100,96 | 103,58 | 0,33% | 17.172,00 |
| 28.03.2025 | 103,52 | 103,52 | 102,50 | 103,24 | 0,43% | 1.029,00 |
| 27.03.2025 | 101,68 | 103,30 | 101,68 | 102,80 | 1,40% | 970,00 |
| 26.03.2025 | 100,00 | 102,16 | 99,29 | 101,38 | 2,29% | 984,00 |
| 25.03.2025 | 98,97 | 99,53 | 98,33 | 99,11 | 0,29% | 602,00 |
| 24.03.2025 | 99,63 | 99,63 | 98,65 | 98,82 | 0,54% | 1.527,00 |
| 21.03.2025 | 97,34 | 98,31 | 96,71 | 98,29 | 1,29% | 1.176,00 |
| 20.03.2025 | 98,68 | 98,95 | 97,01 | 97,04 | -1,18% | 474,00 |
| 19.03.2025 | 98,37 | 100,24 | 97,14 | 98,20 | -3,37% | 1.785,00 |
| 18.03.2025 | 102,10 | 102,86 | 101,16 | 101,62 | -0,18% | 2.853,00 |
| 17.03.2025 | 101,58 | 101,92 | 100,90 | 101,80 | -0,51% | 3.167,00 |
| 14.03.2025 | 103,52 | 104,16 | 102,32 | 102,32 | -2,14% | 1.689,00 |
| 13.03.2025 | 105,36 | 106,24 | 103,74 | 104,56 | -0,65% | 1.724,00 |
| 12.03.2025 | 104,98 | 105,24 | 103,62 | 105,24 | 0,52% | 2.585,00 |
| 11.03.2025 | 107,86 | 107,86 | 104,56 | 104,70 | -4,58% | 3.747,00 |
| 10.03.2025 | 108,12 | 110,08 | 107,80 | 109,72 | 1,67% | 1.830,00 |
| 07.03.2025 | 107,18 | 108,36 | 105,60 | 107,92 | 1,03% | 2.022,00 |
| 06.03.2025 | 106,70 | 107,40 | 106,22 | 106,82 | 0,07% | 4.872,00 |
| 05.03.2025 | 106,32 | 108,60 | 105,96 | 106,74 | -2,22% | 7.554,00 |
| 04.03.2025 | 110,30 | 111,84 | 108,62 | 109,16 | -1,66% | 7.005,00 |
| 03.03.2025 | 109,96 | 111,48 | 109,00 | 111,00 | 2,47% | 2.098,00 |
| 28.02.2025 | 106,72 | 108,34 | 106,00 | 108,32 | 0,74% | 2.207,00 |
| 27.02.2025 | 104,56 | 107,58 | 104,56 | 107,52 | 1,93% | 1.017,00 |
| 26.02.2025 | 106,02 | 106,40 | 104,00 | 105,48 | -0,43% | 2.395,00 |
| 25.02.2025 | 106,46 | 106,62 | 105,42 | 105,94 | -0,68% | 2.000,00 |
| 24.02.2025 | 105,40 | 106,68 | 104,66 | 106,66 | 0,64% | 1.023,00 |
| 21.02.2025 | 104,96 | 105,98 | 104,42 | 105,98 | 1,65% | 1.444,00 |
| 20.02.2025 | 103,06 | 104,42 | 102,68 | 104,26 | 1,24% | 1.474,00 |
| 19.02.2025 | 101,36 | 102,98 | 100,64 | 102,98 | 1,54% | 1.414,00 |
| 18.02.2025 | 98,54 | 101,64 | 98,01 | 101,42 | 2,65% | 4.350,00 |
| 17.02.2025 | 98,96 | 99,18 | 98,50 | 98,80 | -1,81% | 1.893,00 |
| 14.02.2025 | 101,40 | 101,40 | 100,62 | 100,62 | -0,06% | 878,00 |
| 13.02.2025 | 99,44 | 101,24 | 99,44 | 100,68 | 0,88% | 2.497,00 |
| 12.02.2025 | 96,03 | 100,96 | 96,03 | 99,80 | 8,08% | 2.722,00 |