105,980€
1,65%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 86,97 | 87,60 | 86,77 | 87,48 | 1,13% | 660,00 |
| 26.11.2024 | 86,51 | 86,51 | 85,45 | 86,50 | 0,29% | 707,00 |
| 25.11.2024 | 86,46 | 86,48 | 86,17 | 86,25 | 0,02% | 333,00 |
| 22.11.2024 | 85,56 | 86,31 | 85,56 | 86,23 | 1,53% | 128,00 |
| 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 |