Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 120,64 | 121,72 | 119,84 | 121,16 | 1,05% | 580,00 |
| 08.04.2026 | 121,46 | 121,46 | 118,78 | 119,90 | 0,40% | 111,00 |
| 07.04.2026 | 121,72 | 121,72 | 119,00 | 119,42 | -1,57% | 2.165,00 |
| 02.04.2026 | 121,28 | 122,48 | 121,04 | 121,32 | 0,60% | 47,00 |
| 01.04.2026 | 120,46 | 121,36 | 119,54 | 120,60 | 0,60% | 688,00 |
| 31.03.2026 | 119,82 | 121,44 | 119,52 | 119,88 | 1,22% | 909,00 |
| 30.03.2026 | 116,16 | 118,44 | 116,16 | 118,44 | 0,12% | 241,00 |
| 27.03.2026 | 118,26 | 119,56 | 118,26 | 118,30 | -0,87% | 92,00 |
| 26.03.2026 | 118,68 | 120,18 | 117,98 | 119,34 | -0,95% | 286,00 |
| 25.03.2026 | 118,88 | 120,48 | 118,88 | 120,48 | 1,88% | 479,00 |
| 24.03.2026 | 119,18 | 119,18 | 118,10 | 118,26 | -0,24% | 3.324,00 |
| 23.03.2026 | 117,98 | 122,30 | 117,98 | 118,54 | -0,42% | 4.024,00 |
| 20.03.2026 | 121,04 | 122,00 | 119,04 | 119,04 | -2,79% | 1.017,00 |
| 19.03.2026 | 122,90 | 123,70 | 122,22 | 122,46 | -0,94% | 732,00 |
| 18.03.2026 | 125,70 | 126,28 | 122,86 | 123,62 | -1,40% | 168,00 |
| 17.03.2026 | 126,40 | 126,98 | 124,60 | 125,38 | -0,40% | 397,00 |
| 16.03.2026 | 127,88 | 127,88 | 124,50 | 125,88 | -0,88% | 1.002,00 |
| 13.03.2026 | 125,12 | 128,38 | 125,12 | 127,00 | 0,47% | 494,00 |
| 12.03.2026 | 125,96 | 126,74 | 125,28 | 126,40 | -0,83% | 446,00 |
| 11.03.2026 | 126,08 | 128,58 | 126,08 | 127,46 | -0,06% | 513,00 |
| 10.03.2026 | 125,76 | 128,04 | 125,72 | 127,54 | 1,72% | 837,00 |
| 09.03.2026 | 122,94 | 125,38 | 122,94 | 125,38 | 1,13% | 1.157,00 |
| 06.03.2026 | 124,96 | 125,00 | 123,84 | 123,98 | -0,31% | 396,00 |
| 05.03.2026 | 128,24 | 128,24 | 124,26 | 124,36 | -2,06% | 586,00 |
| 04.03.2026 | 127,00 | 127,68 | 126,14 | 126,98 | 0,54% | 130,00 |
| 03.03.2026 | 128,60 | 128,92 | 126,02 | 126,30 | -1,37% | 695,00 |
| 02.03.2026 | 127,56 | 128,34 | 125,88 | 128,06 | 2,06% | 1.259,00 |
| 27.02.2026 | 121,18 | 125,48 | 120,92 | 125,48 | 2,68% | 3.077,00 |
| 26.02.2026 | 124,90 | 124,98 | 121,82 | 122,20 | -2,54% | 1.859,00 |
| 25.02.2026 | 124,52 | 126,32 | 124,52 | 125,38 | -0,60% | 1.273,00 |
| 24.02.2026 | 127,52 | 127,76 | 125,12 | 126,14 | -0,71% | 1.109,00 |
| 23.02.2026 | 128,04 | 128,28 | 126,32 | 127,04 | -1,37% | 762,00 |
| 20.02.2026 | 128,20 | 130,04 | 128,20 | 128,80 | -0,09% | 344,00 |
| 19.02.2026 | 129,34 | 130,00 | 128,46 | 128,92 | -0,75% | 2.138,00 |
| 18.02.2026 | 130,56 | 132,00 | 129,40 | 129,90 | 0,09% | 5.335,00 |
| 17.02.2026 | 130,84 | 131,50 | 129,68 | 129,78 | -0,98% | 491,00 |
| 16.02.2026 | 131,46 | 131,46 | 129,96 | 131,06 | -0,08% | 1.057,00 |
| 13.02.2026 | 127,30 | 131,40 | 126,84 | 131,16 | 1,83% | 1.737,00 |
| 12.02.2026 | 131,08 | 131,40 | 127,24 | 128,80 | -1,96% | 2.647,00 |
| 11.02.2026 | 121,64 | 131,90 | 119,52 | 131,38 | 4,09% | 3.664,00 |
| 10.02.2026 | 127,10 | 127,10 | 125,94 | 126,22 | -0,86% | 1.282,00 |
| 09.02.2026 | 128,20 | 129,00 | 126,90 | 127,32 | -0,48% | 3.364,00 |
| 06.02.2026 | 128,28 | 129,00 | 126,44 | 127,94 | 0,74% | 882,00 |
| 05.02.2026 | 123,44 | 127,16 | 123,14 | 127,00 | 2,77% | 3.885,00 |
| 04.02.2026 | 121,10 | 123,58 | 120,82 | 123,58 | 0,24% | 2.079,00 |
| 03.02.2026 | 121,32 | 123,28 | 120,30 | 123,28 | 2,21% | 4.732,00 |
| 02.02.2026 | 118,72 | 121,22 | 118,72 | 120,62 | 1,41% | 2.205,00 |
| 30.01.2026 | 116,98 | 119,18 | 114,00 | 118,94 | 1,73% | 3.673,00 |
| 29.01.2026 | 116,56 | 117,14 | 116,38 | 116,92 | -0,85% | 806,00 |
| 28.01.2026 | 117,92 | 117,92 | 116,18 | 117,92 | -0,15% | 1.995,00 |
| 27.01.2026 | 116,42 | 118,10 | 114,92 | 118,10 | 2,38% | 1.330,00 |
| 26.01.2026 | 114,86 | 115,36 | 113,80 | 115,36 | 0,75% | 2.507,00 |
| 23.01.2026 | 111,72 | 114,58 | 111,52 | 114,50 | 1,87% | 763,00 |
| 22.01.2026 | 110,08 | 113,18 | 109,60 | 112,40 | 3,59% | 8.588,00 |
| 21.01.2026 | 105,92 | 108,50 | 105,10 | 108,50 | 2,01% | 1.182,00 |
| 20.01.2026 | 106,02 | 106,36 | 104,58 | 106,36 | 0,85% | 1.146,00 |
| 19.01.2026 | 105,62 | 106,94 | 104,90 | 105,46 | -1,07% | 6.798,00 |
| 16.01.2026 | 104,66 | 107,44 | 104,66 | 106,60 | 0,55% | 1.725,00 |
| 15.01.2026 | 106,24 | 106,92 | 105,94 | 106,02 | 0,74% | 682,00 |
| 14.01.2026 | 104,62 | 105,24 | 104,30 | 105,24 | -0,08% | 204,00 |
| 13.01.2026 | 105,16 | 106,12 | 103,24 | 105,32 | 2,01% | 587,00 |
| 12.01.2026 | 103,06 | 103,46 | 102,66 | 103,24 | -0,71% | 2.793,00 |
| 09.01.2026 | 103,68 | 104,48 | 102,74 | 103,98 | -0,88% | 547,00 |
| 08.01.2026 | 106,66 | 107,10 | 104,90 | 104,90 | -0,68% | 520,00 |
| 07.01.2026 | 103,92 | 106,26 | 103,92 | 105,62 | 2,33% | 726,00 |
| 06.01.2026 | 100,88 | 103,36 | 100,82 | 103,22 | 3,24% | 492,00 |
| 05.01.2026 | 104,12 | 104,12 | 99,98 | 99,98 | -3,31% | 1.678,00 |
| 02.01.2026 | 104,92 | 105,28 | 103,40 | 103,40 | -2,71% | 494,00 |
| 30.12.2025 | 106,36 | 106,36 | 106,28 | 106,28 | 0,32% | 10,00 |
| 29.12.2025 | 106,06 | 106,32 | 105,68 | 105,94 | -1,05% | 268,00 |
| 23.12.2025 | 105,86 | 107,50 | 104,78 | 107,06 | 1,59% | 986,00 |
| 22.12.2025 | 105,84 | 105,84 | 104,74 | 105,38 | -1,70% | 1.917,00 |
| 19.12.2025 | 103,82 | 107,20 | 102,34 | 107,20 | 3,47% | 3.224,00 |
| 18.12.2025 | 103,32 | 103,72 | 103,32 | 103,60 | 1,37% | 147,00 |
| 17.12.2025 | 101,40 | 102,22 | 101,00 | 102,20 | 0,57% | 226,00 |
| 16.12.2025 | 101,52 | 101,80 | 101,52 | 101,62 | -0,97% | 55,00 |
| 15.12.2025 | 102,26 | 103,90 | 102,26 | 102,62 | -2,23% | 442,00 |
| 12.12.2025 | 105,92 | 105,92 | 104,12 | 104,96 | -0,29% | 596,00 |
| 11.12.2025 | 104,06 | 105,26 | 103,50 | 105,26 | 2,61% | 1.304,00 |
| 10.12.2025 | 102,04 | 103,10 | 102,04 | 102,58 | -0,41% | 4.084,00 |
| 09.12.2025 | 103,50 | 104,86 | 102,90 | 103,00 | -1,55% | 176,00 |
| 08.12.2025 | 103,90 | 104,90 | 103,90 | 104,62 | 0,69% | 903,00 |
| 05.12.2025 | 105,32 | 105,36 | 103,76 | 103,90 | -2,37% | 315,00 |
| 04.12.2025 | 107,92 | 107,92 | 105,74 | 106,42 | -0,37% | 470,00 |
| 03.12.2025 | 106,50 | 106,82 | 106,20 | 106,82 | -0,56% | 257,00 |
| 02.12.2025 | 106,80 | 107,50 | 106,44 | 107,42 | 0,06% | 3.225,00 |
| 01.12.2025 | 107,84 | 108,38 | 107,00 | 107,36 | -0,54% | 843,00 |
| 28.11.2025 | 110,24 | 110,64 | 107,86 | 107,94 | -1,75% | 1.037,00 |
| 27.11.2025 | 110,74 | 110,74 | 109,10 | 109,86 | 0,07% | 356,00 |
| 26.11.2025 | 110,00 | 110,50 | 109,20 | 109,78 | 0,33% | 222,00 |
| 25.11.2025 | 108,78 | 109,48 | 108,56 | 109,42 | -0,60% | 721,00 |
| 24.11.2025 | 109,82 | 110,24 | 109,76 | 110,08 | 0,27% | 1.704,00 |
| 21.11.2025 | 108,80 | 110,26 | 107,68 | 109,78 | -0,47% | 1.456,00 |
| 20.11.2025 | 110,88 | 111,36 | 109,80 | 110,30 | 0,82% | 834,00 |
| 19.11.2025 | 110,00 | 110,44 | 109,40 | 109,40 | 0,98% | 3.091,00 |
| 18.11.2025 | 107,44 | 108,42 | 106,44 | 108,34 | 0,11% | 93,00 |
| 17.11.2025 | 106,96 | 109,18 | 106,96 | 108,22 | 1,14% | 779,00 |
| 14.11.2025 | 109,32 | 109,64 | 105,42 | 107,00 | -1,71% | 4.001,00 |
| 13.11.2025 | 106,36 | 109,44 | 106,02 | 108,86 | 1,32% | 1.043,00 |
| 12.11.2025 | 105,64 | 107,44 | 105,36 | 107,44 | 3,27% | 803,00 |