98,010€
0,92%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 97,10 | 98,01 | 97,05 | 98,01 | 0,92% | 39,00 |
| 04.09.2025 | 96,98 | 97,12 | 96,98 | 97,12 | 0,53% | 98,00 |
| 03.09.2025 | 96,63 | 96,89 | 96,51 | 96,61 | 0,97% | 430,00 |
| 02.09.2025 | 96,30 | 97,44 | 95,68 | 95,68 | -0,61% | 586,00 |
| 01.09.2025 | 96,21 | 96,39 | 96,00 | 96,27 | 0,03% | 260,00 |
| 29.08.2025 | 96,28 | 96,63 | 96,24 | 96,24 | -0,76% | 176,00 |
| 28.08.2025 | 98,25 | 98,32 | 96,86 | 96,98 | -1,60% | 150,00 |
| 27.08.2025 | 98,83 | 99,12 | 98,56 | 98,56 | 0,45% | 201,00 |
| 26.08.2025 | 98,26 | 98,26 | 98,12 | 98,12 | -0,07% | 113,00 |
| 25.08.2025 | 97,57 | 98,28 | 97,57 | 98,19 | -2,61% | 575,00 |
| 22.08.2025 | 100,46 | 101,00 | 100,20 | 100,82 | 2,12% | 861,00 |
| 21.08.2025 | 101,32 | 101,50 | 98,73 | 98,73 | -3,94% | 1.263,00 |
| 20.08.2025 | 101,32 | 102,78 | 101,32 | 102,78 | 1,50% | 633,00 |
| 19.08.2025 | 101,98 | 101,98 | 100,62 | 101,26 | -0,20% | 140,00 |
| 18.08.2025 | 100,80 | 102,00 | 100,80 | 101,46 | 0,65% | 345,00 |
| 15.08.2025 | 102,26 | 102,48 | 100,80 | 100,80 | -1,85% | 547,00 |
| 14.08.2025 | 102,64 | 103,14 | 101,74 | 102,70 | 0,31% | 776,00 |
| 13.08.2025 | 102,64 | 103,26 | 102,38 | 102,38 | -1,01% | 641,00 |
| 12.08.2025 | 103,94 | 104,24 | 103,20 | 103,42 | 1,33% | 755,00 |
| 11.08.2025 | 102,48 | 103,00 | 102,06 | 102,06 | -0,72% | 759,00 |
| 08.08.2025 | 96,90 | 103,28 | 96,90 | 102,80 | 9,82% | 1.377,00 |
| 07.08.2025 | 94,09 | 94,89 | 93,61 | 93,61 | -2,30% | 991,00 |
| 06.08.2025 | 97,02 | 97,38 | 95,81 | 95,81 | -1,78% | 383,00 |
| 05.08.2025 | 98,99 | 99,10 | 97,55 | 97,55 | -0,65% | 476,00 |
| 04.08.2025 | 97,96 | 98,34 | 97,82 | 98,19 | 0,99% | 403,00 |
| 01.08.2025 | 98,19 | 98,73 | 96,98 | 97,23 | -3,14% | 740,00 |
| 31.07.2025 | 99,72 | 101,08 | 98,87 | 100,38 | 0,02% | 645,00 |
| 30.07.2025 | 98,76 | 100,50 | 98,76 | 100,36 | 1,81% | 453,00 |
| 29.07.2025 | 98,28 | 98,93 | 97,75 | 98,58 | 0,28% | 284,00 |
| 28.07.2025 | 99,60 | 99,86 | 96,69 | 98,30 | -0,35% | 1.178,00 |
| 25.07.2025 | 96,34 | 99,15 | 96,34 | 98,65 | 2,63% | 534,00 |
| 24.07.2025 | 96,00 | 96,50 | 95,67 | 96,12 | 0,80% | 753,00 |
| 23.07.2025 | 93,99 | 95,36 | 93,99 | 95,36 | 1,40% | 109,00 |
| 22.07.2025 | 92,66 | 94,04 | 92,35 | 94,04 | 1,13% | 695,00 |
| 21.07.2025 | 92,77 | 93,80 | 92,30 | 92,99 | -0,80% | 1.766,00 |
| 18.07.2025 | 93,40 | 94,58 | 93,40 | 93,74 | -0,28% | 994,00 |
| 17.07.2025 | 94,93 | 94,93 | 93,53 | 94,00 | -0,03% | 140,00 |
| 16.07.2025 | 93,81 | 95,11 | 93,41 | 94,03 | 0,23% | 214,00 |
| 15.07.2025 | 96,07 | 96,07 | 93,81 | 93,81 | -1,85% | 504,00 |
| 14.07.2025 | 94,04 | 95,58 | 93,27 | 95,58 | 1,13% | 1.848,00 |
| 11.07.2025 | 97,47 | 97,79 | 93,97 | 94,51 | -3,04% | 515,00 |
| 10.07.2025 | 96,38 | 97,96 | 95,37 | 97,47 | 1,40% | 1.165,00 |
| 09.07.2025 | 94,50 | 96,62 | 94,50 | 96,12 | -0,10% | 802,00 |
| 08.07.2025 | 95,00 | 96,59 | 94,92 | 96,22 | 1,21% | 2.340,00 |
| 07.07.2025 | 95,35 | 95,42 | 94,77 | 95,07 | 0,67% | 1.125,00 |
| 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 |