90,400€
-4,40%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 91,90 | 92,47 | 91,90 | 92,34 | -0,03% | 211,00 |
| 10.02.2025 | 93,33 | 93,33 | 92,00 | 92,37 | -2,11% | 259,00 |
| 07.02.2025 | 94,27 | 94,49 | 93,99 | 94,36 | -0,77% | 342,00 |
| 06.02.2025 | 95,84 | 96,44 | 95,09 | 95,09 | -0,99% | 1.366,00 |
| 05.02.2025 | 93,63 | 96,14 | 93,63 | 96,04 | 1,92% | 1.034,00 |
| 04.02.2025 | 95,40 | 95,40 | 94,13 | 94,23 | -2,25% | 1.382,00 |
| 03.02.2025 | 91,90 | 96,40 | 91,90 | 96,40 | 2,85% | 5.585,00 |
| 31.01.2025 | 92,26 | 94,03 | 91,42 | 93,73 | 1,74% | 1.373,00 |
| 30.01.2025 | 92,01 | 92,50 | 91,99 | 92,13 | 0,21% | 820,00 |
| 29.01.2025 | 90,29 | 91,94 | 90,10 | 91,94 | -0,08% | 646,00 |
| 28.01.2025 | 91,32 | 92,22 | 91,05 | 92,01 | 1,31% | 1.048,00 |
| 27.01.2025 | 87,93 | 91,00 | 87,62 | 90,82 | 2,00% | 1.173,00 |
| 24.01.2025 | 88,43 | 89,04 | 87,96 | 89,04 | -0,02% | 208,00 |
| 23.01.2025 | 89,10 | 89,35 | 89,06 | 89,06 | 0,64% | 395,00 |
| 22.01.2025 | 89,37 | 89,37 | 88,36 | 88,49 | -1,55% | 221,00 |
| 21.01.2025 | 88,89 | 90,39 | 88,36 | 89,88 | 1,63% | 1.322,00 |
| 20.01.2025 | 89,88 | 89,96 | 88,44 | 88,44 | -1,47% | 1.607,00 |
| 17.01.2025 | 89,11 | 89,90 | 88,59 | 89,76 | 0,04% | 1.348,00 |
| 16.01.2025 | 89,42 | 90,18 | 89,11 | 89,72 | -0,02% | 1.142,00 |
| 15.01.2025 | 87,66 | 89,74 | 87,42 | 89,74 | 1,23% | 1.596,00 |
| 14.01.2025 | 87,55 | 88,73 | 87,40 | 88,65 | 0,52% | 962,00 |
| 13.01.2025 | 87,65 | 88,74 | 87,61 | 88,19 | 0,94% | 1.298,00 |
| 10.01.2025 | 87,85 | 88,56 | 87,17 | 87,37 | 1,35% | 2.360,00 |
| 09.01.2025 | 86,06 | 86,37 | 85,93 | 86,21 | -1,49% | 1.476,00 |
| 08.01.2025 | 87,76 | 87,76 | 87,30 | 87,51 | 0,00% | 680,00 |
| 07.01.2025 | 87,69 | 87,69 | 86,95 | 87,51 | 0,01% | 1.495,00 |
| 06.01.2025 | 88,68 | 88,68 | 87,29 | 87,50 | -1,98% | 529,00 |
| 03.01.2025 | 89,59 | 89,76 | 89,00 | 89,27 | -0,69% | 1.611,00 |
| 02.01.2025 | 89,46 | 90,00 | 89,14 | 89,89 | 0,37% | 264,00 |
| 30.12.2024 | 90,02 | 90,29 | 89,56 | 89,56 | -0,82% | 788,00 |
| 27.12.2024 | 90,24 | 90,45 | 89,31 | 90,30 | 1,27% | 2.627,00 |
| 23.12.2024 | 88,63 | 89,17 | 88,47 | 89,17 | 0,26% | 545,00 |
| 20.12.2024 | 87,48 | 89,02 | 86,88 | 88,94 | 1,44% | 873,00 |
| 19.12.2024 | 87,09 | 87,68 | 86,39 | 87,68 | -0,66% | 1.471,00 |
| 18.12.2024 | 88,34 | 88,76 | 88,26 | 88,26 | -0,03% | 362,00 |
| 17.12.2024 | 87,85 | 88,82 | 87,09 | 88,29 | -0,32% | 1.808,00 |
| 16.12.2024 | 87,53 | 88,79 | 87,34 | 88,57 | 1,72% | 2.591,00 |
| 13.12.2024 | 88,16 | 88,16 | 85,49 | 87,07 | -1,45% | 1.729,00 |
| 12.12.2024 | 88,51 | 88,51 | 87,37 | 88,35 | -0,93% | 1.640,00 |
| 11.12.2024 | 87,61 | 89,90 | 86,98 | 89,18 | 2,10% | 2.060,00 |
| 10.12.2024 | 86,28 | 87,35 | 86,00 | 87,35 | 1,20% | 1.660,00 |
| 09.12.2024 | 87,14 | 87,16 | 86,24 | 86,31 | -1,48% | 310,00 |
| 06.12.2024 | 88,01 | 88,95 | 87,61 | 87,61 | -0,85% | 1.415,00 |
| 05.12.2024 | 87,11 | 89,04 | 86,44 | 88,36 | 2,01% | 681,00 |
| 04.12.2024 | 87,67 | 87,97 | 85,95 | 86,62 | -3,51% | 2.727,00 |
| 03.12.2024 | 89,70 | 89,77 | 89,35 | 89,77 | 0,52% | 245,00 |
| 02.12.2024 | 88,30 | 89,31 | 87,17 | 89,31 | 1,43% | 1.579,00 |
| 29.11.2024 | 88,97 | 89,37 | 87,63 | 88,05 | -1,62% | 4.582,00 |
| 28.11.2024 | 88,26 | 90,38 | 88,25 | 89,50 | 2,31% | 11.542,00 |