113,410€
0,92%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 114,60 | 116,36 | 112,02 | 112,38 | -4,70% | 619,00 |
| 29.07.2026 | 118,50 | 118,98 | 116,94 | 117,92 | 0,61% | 365,00 |
| 28.07.2026 | 116,26 | 119,10 | 116,26 | 117,20 | 0,96% | 486,00 |
| 27.07.2026 | 113,50 | 116,30 | 113,50 | 116,08 | 1,63% | 140,00 |
| 24.07.2026 | 115,52 | 115,52 | 114,22 | 114,22 | -0,12% | 178,00 |
| 23.07.2026 | 116,02 | 116,02 | 112,30 | 114,36 | -0,69% | 1.071,00 |
| 22.07.2026 | 114,00 | 116,12 | 114,00 | 115,16 | 0,70% | 231,00 |
| 21.07.2026 | 115,18 | 115,70 | 113,94 | 114,36 | -2,16% | 331,00 |
| 20.07.2026 | 117,02 | 118,34 | 116,66 | 116,88 | -3,00% | 605,00 |
| 17.07.2026 | 119,70 | 121,70 | 119,60 | 120,50 | 3,59% | 840,00 |
| 16.07.2026 | 114,16 | 117,00 | 114,16 | 116,32 | 0,71% | 355,00 |
| 15.07.2026 | 113,90 | 115,50 | 113,50 | 115,50 | 1,42% | 380,00 |
| 14.07.2026 | 114,88 | 114,88 | 113,42 | 113,88 | -0,19% | 429,00 |
| 13.07.2026 | 115,68 | 115,68 | 112,88 | 114,10 | -0,66% | 981,00 |
| 10.07.2026 | 117,80 | 118,20 | 114,78 | 114,86 | -1,85% | 337,00 |
| 09.07.2026 | 119,02 | 119,02 | 117,02 | 117,02 | -1,73% | 1.495,00 |
| 08.07.2026 | 119,42 | 120,80 | 118,02 | 119,08 | 1,48% | 810,00 |
| 07.07.2026 | 114,78 | 118,46 | 114,18 | 117,34 | 3,97% | 1.412,00 |
| 06.07.2026 | 115,02 | 116,58 | 112,54 | 112,86 | -0,83% | 1.273,00 |
| 03.07.2026 | 113,62 | 114,68 | 113,22 | 113,80 | 0,35% | 259,00 |
| 02.07.2026 | 111,90 | 114,60 | 110,50 | 113,40 | 2,16% | 2.297,00 |
| 01.07.2026 | 110,90 | 112,46 | 110,22 | 111,00 | 0,87% | 1.069,00 |
| 30.06.2026 | 109,96 | 111,20 | 109,02 | 110,04 | -0,29% | 2.961,00 |
| 29.06.2026 | 112,10 | 112,20 | 110,16 | 110,36 | -0,86% | 468,00 |
| 26.06.2026 | 108,60 | 112,02 | 108,60 | 111,32 | 1,14% | 65,00 |
| 25.06.2026 | 111,10 | 111,10 | 109,20 | 110,06 | -0,47% | 1.554,00 |
| 24.06.2026 | 110,22 | 112,08 | 109,04 | 110,58 | 0,00% | 902,00 |
| 23.06.2026 | 109,74 | 111,44 | 109,66 | 110,58 | 2,09% | 769,00 |
| 22.06.2026 | 108,06 | 108,80 | 107,92 | 108,32 | 0,28% | 727,00 |
| 19.06.2026 | 108,40 | 108,40 | 107,68 | 108,02 | 1,07% | 274,00 |
| 18.06.2026 | 109,02 | 110,14 | 106,84 | 106,88 | -2,59% | 1.451,00 |
| 17.06.2026 | 109,84 | 110,48 | 108,82 | 109,72 | -0,20% | 1.398,00 |
| 16.06.2026 | 107,88 | 109,94 | 106,22 | 109,94 | 2,46% | 1.740,00 |
| 15.06.2026 | 109,28 | 109,28 | 106,22 | 107,30 | -0,32% | 4.987,00 |
| 12.06.2026 | 109,54 | 109,54 | 107,64 | 107,64 | -1,43% | 445,00 |
| 11.06.2026 | 106,78 | 109,62 | 104,96 | 109,20 | 2,67% | 2.399,00 |
| 10.06.2026 | 108,76 | 109,14 | 106,34 | 106,36 | -1,30% | 3.310,00 |
| 09.06.2026 | 111,24 | 111,24 | 107,12 | 107,76 | -3,49% | 851,00 |
| 08.06.2026 | 111,06 | 112,98 | 111,06 | 111,66 | -1,45% | 219,00 |
| 05.06.2026 | 112,00 | 113,30 | 111,20 | 113,30 | 2,72% | 295,00 |
| 04.06.2026 | 112,04 | 112,58 | 110,30 | 110,30 | -0,90% | 738,00 |
| 03.06.2026 | 110,06 | 111,52 | 109,56 | 111,30 | 0,91% | 463,00 |
| 02.06.2026 | 112,88 | 112,88 | 109,90 | 110,30 | -1,94% | 428,00 |
| 01.06.2026 | 116,04 | 116,04 | 112,48 | 112,48 | -2,55% | 922,00 |
| 29.05.2026 | 116,08 | 117,34 | 115,30 | 115,42 | 0,33% | 805,00 |
| 28.05.2026 | 116,32 | 116,32 | 114,58 | 115,04 | -0,96% | 339,00 |
| 27.05.2026 | 115,32 | 116,48 | 113,96 | 116,16 | -0,15% | 341,00 |
| 26.05.2026 | 115,50 | 116,86 | 115,50 | 116,34 | 0,52% | 978,00 |
| 25.05.2026 | 116,76 | 117,72 | 115,60 | 115,74 | 0,96% | 1.016,00 |
| 22.05.2026 | 113,14 | 115,00 | 112,10 | 114,64 | 2,01% | 296,00 |
| 21.05.2026 | 112,86 | 113,02 | 111,96 | 112,38 | 0,41% | 382,00 |
| 20.05.2026 | 112,32 | 113,50 | 111,84 | 111,92 | -1,17% | 1.350,00 |
| 19.05.2026 | 111,16 | 113,78 | 110,82 | 113,24 | 1,85% | 684,00 |
| 18.05.2026 | 111,94 | 112,08 | 111,18 | 111,18 | -0,22% | 522,00 |
| 15.05.2026 | 115,44 | 115,44 | 111,42 | 111,42 | -2,13% | 703,00 |
| 14.05.2026 | 113,84 | 115,02 | 113,16 | 113,84 | 0,11% | 391,00 |
| 13.05.2026 | 115,08 | 115,08 | 113,06 | 113,72 | -1,68% | 1.541,00 |
| 12.05.2026 | 113,60 | 116,14 | 113,14 | 115,66 | 1,55% | 1.169,00 |
| 11.05.2026 | 111,68 | 113,92 | 111,40 | 113,90 | 2,63% | 664,00 |
| 08.05.2026 | 113,54 | 113,78 | 110,12 | 110,98 | -3,23% | 3.450,00 |
| 07.05.2026 | 116,40 | 116,44 | 114,68 | 114,68 | 0,00% | 411,00 |
| 06.05.2026 | 112,88 | 114,94 | 112,52 | 114,68 | 0,95% | 848,00 |
| 05.05.2026 | 113,74 | 114,30 | 112,96 | 113,60 | 0,51% | 450,00 |
| 04.05.2026 | 112,78 | 113,36 | 111,48 | 113,02 | 0,59% | 507,00 |
| 30.04.2026 | 110,26 | 112,54 | 109,96 | 112,36 | 1,70% | 554,00 |
| 29.04.2026 | 110,80 | 110,80 | 109,48 | 110,48 | -0,29% | 228,00 |
| 28.04.2026 | 109,36 | 110,98 | 109,36 | 110,80 | 1,43% | 1.534,00 |
| 27.04.2026 | 110,70 | 111,18 | 109,24 | 109,24 | -2,03% | 700,00 |
| 24.04.2026 | 114,00 | 114,00 | 110,62 | 111,50 | -1,93% | 195,00 |
| 23.04.2026 | 112,78 | 114,70 | 112,78 | 113,70 | 0,85% | 616,00 |
| 22.04.2026 | 113,46 | 114,18 | 112,38 | 112,74 | -0,16% | 1.160,00 |
| 21.04.2026 | 115,62 | 115,94 | 112,84 | 112,92 | -2,47% | 1.306,00 |
| 20.04.2026 | 117,60 | 118,56 | 115,74 | 115,78 | -0,98% | 913,00 |
| 17.04.2026 | 118,46 | 118,46 | 116,92 | 116,92 | -0,66% | 67,00 |
| 16.04.2026 | 118,58 | 118,90 | 117,70 | 117,70 | 0,09% | 2.552,00 |
| 15.04.2026 | 119,42 | 119,42 | 117,48 | 117,60 | -1,23% | 786,00 |
| 14.04.2026 | 118,42 | 119,06 | 116,50 | 119,06 | 1,54% | 250,00 |
| 13.04.2026 | 118,40 | 119,00 | 117,26 | 117,26 | -2,02% | 160,00 |
| 10.04.2026 | 122,52 | 123,00 | 119,52 | 119,68 | -1,22% | 1.325,00 |
| 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 |