134,440€
0,60%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 131,64 | 133,64 | 130,76 | 133,64 | 3,18% | 3.007,00 |
| 08.10.2026 | 130,66 | 131,20 | 129,52 | 129,52 | -2,19% | 381,00 |
| 07.10.2026 | 129,00 | 132,42 | 128,32 | 132,42 | 3,15% | 615,00 |
| 06.10.2026 | 129,22 | 129,98 | 127,28 | 128,38 | 0,12% | 961,00 |
| 05.10.2026 | 128,66 | 128,86 | 127,78 | 128,22 | -0,37% | 120,00 |
| 02.10.2026 | 131,24 | 132,16 | 128,70 | 128,70 | -2,25% | 1.259,00 |
| 01.10.2026 | 132,26 | 136,24 | 131,00 | 131,66 | -0,57% | 3.460,00 |
| 30.09.2026 | 132,56 | 133,86 | 132,42 | 132,42 | 0,70% | 308,00 |
| 29.09.2026 | 133,76 | 134,60 | 131,50 | 131,50 | -1,22% | 293,00 |
| 28.09.2026 | 132,00 | 133,32 | 131,22 | 133,12 | 1,79% | 712,00 |
| 25.09.2026 | 131,24 | 131,38 | 129,94 | 130,78 | -1,58% | 295,00 |
| 24.09.2026 | 132,64 | 133,74 | 132,24 | 132,88 | -0,02% | 68,00 |
| 23.09.2026 | 133,98 | 135,00 | 132,90 | 132,90 | -0,06% | 2.381,00 |
| 22.09.2026 | 131,06 | 133,28 | 130,54 | 132,98 | 1,08% | 762,00 |
| 21.09.2026 | 130,10 | 132,16 | 129,50 | 131,56 | 0,27% | 791,00 |
| 18.09.2026 | 130,94 | 133,32 | 130,16 | 131,20 | 1,03% | 225,00 |
| 17.09.2026 | 128,40 | 129,86 | 127,52 | 129,86 | 0,92% | 964,00 |
| 16.09.2026 | 126,36 | 128,68 | 126,28 | 128,68 | 1,93% | 174,00 |
| 15.09.2026 | 126,60 | 126,60 | 123,68 | 126,24 | 0,06% | 1.128,00 |
| 14.09.2026 | 124,30 | 126,16 | 124,30 | 126,16 | 2,02% | 21,00 |
| 11.09.2026 | 124,86 | 125,32 | 123,66 | 123,66 | -0,43% | 195,00 |
| 10.09.2026 | 126,14 | 126,14 | 123,76 | 124,20 | -1,35% | 607,00 |
| 09.09.2026 | 125,52 | 126,72 | 123,68 | 125,90 | -0,02% | 359,00 |
| 08.09.2026 | 127,38 | 128,78 | 125,56 | 125,92 | -2,34% | 852,00 |
| 07.09.2026 | 127,54 | 129,84 | 127,42 | 128,94 | -0,60% | 903,00 |
| 04.09.2026 | 129,50 | 129,72 | 128,60 | 129,72 | 0,43% | 120,00 |
| 03.09.2026 | 128,94 | 129,16 | 128,94 | 129,16 | 0,08% | 42,00 |
| 02.09.2026 | 129,24 | 130,86 | 129,06 | 129,06 | 0,67% | 132,00 |
| 01.09.2026 | 126,14 | 128,72 | 125,46 | 128,20 | 1,83% | 1.944,00 |
| 31.08.2026 | 125,24 | 125,90 | 124,98 | 125,90 | -0,06% | 93,00 |
| 28.08.2026 | 128,50 | 128,66 | 125,90 | 125,98 | -1,21% | 328,00 |
| 27.08.2026 | 125,76 | 127,92 | 125,12 | 127,52 | 0,00% | 619,00 |
| 26.08.2026 | 127,14 | 127,64 | 126,74 | 127,52 | 0,58% | 751,00 |
| 25.08.2026 | 125,72 | 126,84 | 124,98 | 126,78 | 1,52% | 437,00 |
| 24.08.2026 | 125,42 | 126,40 | 124,12 | 124,88 | -1,05% | 698,00 |
| 21.08.2026 | 122,30 | 126,20 | 122,18 | 126,20 | 0,93% | 988,00 |
| 20.08.2026 | 124,64 | 126,06 | 123,36 | 125,04 | -1,00% | 1.505,00 |
| 19.08.2026 | 123,78 | 127,34 | 123,78 | 126,30 | 2,17% | 1.673,00 |
| 18.08.2026 | 119,84 | 123,62 | 119,84 | 123,62 | 3,31% | 1.001,00 |
| 17.08.2026 | 118,90 | 120,12 | 118,74 | 119,66 | 0,64% | 223,00 |
| 14.08.2026 | 119,88 | 119,88 | 117,86 | 118,90 | -0,02% | 245,00 |
| 13.08.2026 | 117,92 | 119,22 | 117,92 | 118,92 | 0,20% | 353,00 |
| 12.08.2026 | 117,70 | 118,68 | 117,18 | 118,68 | 1,82% | 238,00 |
| 11.08.2026 | 115,32 | 116,96 | 115,04 | 116,56 | 0,78% | 3.768,00 |
| 10.08.2026 | 114,76 | 115,66 | 114,76 | 115,66 | -0,03% | 34,00 |
| 07.08.2026 | 113,58 | 115,72 | 112,54 | 115,70 | 2,70% | 1.405,00 |
| 06.08.2026 | 114,44 | 116,18 | 112,66 | 112,66 | -0,14% | 1.013,00 |
| 05.08.2026 | 115,70 | 118,64 | 112,82 | 112,82 | -0,51% | 2.221,00 |
| 04.08.2026 | 113,56 | 113,80 | 113,04 | 113,40 | 0,55% | 1.133,00 |
| 03.08.2026 | 112,78 | 114,40 | 112,54 | 112,78 | -0,25% | 1.295,00 |
| 31.07.2026 | 113,12 | 113,12 | 112,84 | 113,06 | 0,61% | 223,00 |
| 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 |