62,270€
0,13%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 62,06 | 62,24 | 62,00 | 62,24 | 0,08% | 428,00 |
| 17.05.2024 | 62,39 | 62,60 | 62,02 | 62,19 | -0,34% | 716,00 |
| 16.05.2024 | 61,82 | 62,40 | 61,72 | 62,40 | 0,65% | 369,00 |
| 15.05.2024 | 62,59 | 62,59 | 62,00 | 62,00 | -0,16% | 1.512,00 |
| 14.05.2024 | 62,68 | 63,00 | 62,10 | 62,10 | -0,38% | 1.331,00 |
| 13.05.2024 | 61,03 | 62,34 | 61,03 | 62,34 | 1,75% | 1.160,00 |
| 10.05.2024 | 60,35 | 61,27 | 60,35 | 61,27 | 1,83% | 1.046,00 |
| 09.05.2024 | 60,60 | 61,01 | 60,17 | 60,17 | -0,74% | 1.038,00 |
| 08.05.2024 | 60,89 | 61,53 | 60,58 | 60,62 | -0,90% | 2.429,00 |
| 07.05.2024 | 60,67 | 61,35 | 60,50 | 61,17 | 2,31% | 1.286,00 |
| 06.05.2024 | 60,23 | 60,46 | 59,79 | 59,79 | -0,25% | 1.888,00 |
| 03.05.2024 | 60,70 | 60,90 | 59,83 | 59,94 | -1,56% | 656,00 |
| 02.05.2024 | 61,11 | 61,70 | 60,89 | 60,89 | -0,31% | 1.759,00 |
| 30.04.2024 | 61,71 | 61,71 | 60,72 | 61,08 | -1,77% | 683,00 |
| 29.04.2024 | 61,02 | 62,32 | 59,91 | 62,18 | 1,39% | 6.898,00 |
| 26.04.2024 | 60,94 | 61,71 | 60,91 | 61,33 | 0,08% | 1.215,00 |
| 25.04.2024 | 61,85 | 63,06 | 61,19 | 61,28 | -1,78% | 459,00 |
| 24.04.2024 | 62,59 | 62,68 | 62,12 | 62,39 | -0,87% | 1.092,00 |
| 23.04.2024 | 63,25 | 63,25 | 62,69 | 62,94 | -0,17% | 205,00 |
| 22.04.2024 | 62,66 | 63,12 | 62,60 | 63,05 | 1,17% | 1.255,00 |
| 19.04.2024 | 61,77 | 62,42 | 61,77 | 62,32 | 0,50% | 458,00 |
| 18.04.2024 | 62,98 | 63,04 | 62,01 | 62,01 | -1,57% | 651,00 |
| 17.04.2024 | 63,25 | 63,52 | 63,00 | 63,00 | -0,82% | 355,00 |
| 16.04.2024 | 63,63 | 63,86 | 63,18 | 63,52 | -0,87% | 588,00 |
| 15.04.2024 | 64,10 | 64,21 | 64,02 | 64,08 | 0,44% | 466,00 |
| 12.04.2024 | 64,16 | 64,36 | 63,80 | 63,80 | -0,36% | 857,00 |
| 11.04.2024 | 63,80 | 64,03 | 63,34 | 64,03 | 0,44% | 447,00 |
| 10.04.2024 | 64,56 | 64,68 | 63,73 | 63,75 | -0,51% | 492,00 |
| 09.04.2024 | 63,90 | 64,13 | 63,87 | 64,08 | 0,27% | 141,00 |
| 08.04.2024 | 64,00 | 64,00 | 63,71 | 63,91 | -0,56% | 1.278,00 |
| 05.04.2024 | 64,36 | 64,61 | 63,97 | 64,27 | -1,27% | 833,00 |
| 04.04.2024 | 65,40 | 65,50 | 65,00 | 65,10 | -1,60% | 1.131,00 |
| 03.04.2024 | 66,87 | 67,03 | 66,16 | 66,16 | -1,58% | 716,00 |
| 02.04.2024 | 68,29 | 68,40 | 67,06 | 67,22 | -1,15% | 1.850,00 |
| 28.03.2024 | 67,60 | 68,00 | 67,42 | 68,00 | 1,07% | 495,00 |
| 27.03.2024 | 67,00 | 67,28 | 66,84 | 67,28 | 0,75% | 730,00 |
| 26.03.2024 | 66,88 | 67,02 | 66,62 | 66,78 | -0,39% | 354,00 |
| 25.03.2024 | 67,22 | 67,22 | 67,00 | 67,04 | -0,65% | 402,00 |
| 22.03.2024 | 67,54 | 67,70 | 67,48 | 67,48 | -0,44% | 635,00 |
| 21.03.2024 | 67,74 | 68,04 | 67,58 | 67,78 | 0,33% | 571,00 |
| 20.03.2024 | 67,56 | 67,78 | 67,36 | 67,56 | -0,15% | 809,00 |
| 19.03.2024 | 67,60 | 67,76 | 67,42 | 67,66 | -0,35% | 1.232,00 |
| 18.03.2024 | 67,70 | 67,90 | 67,40 | 67,90 | 0,30% | 1.429,00 |
| 15.03.2024 | 68,58 | 68,58 | 67,34 | 67,70 | -1,25% | 315,00 |
| 14.03.2024 | 68,90 | 68,90 | 68,50 | 68,56 | -0,46% | 505,00 |
| 13.03.2024 | 68,48 | 68,90 | 68,48 | 68,88 | 0,50% | 489,00 |
| 12.03.2024 | 68,90 | 69,28 | 68,28 | 68,54 | -0,46% | 863,00 |
| 11.03.2024 | 68,42 | 69,26 | 68,42 | 68,86 | 0,76% | 252,00 |
| 08.03.2024 | 66,92 | 68,34 | 66,92 | 68,34 | 2,55% | 298,00 |
| 07.03.2024 | 66,52 | 66,92 | 66,10 | 66,64 | -0,51% | 1.816,00 |
| 06.03.2024 | 67,08 | 67,14 | 66,70 | 66,98 | 0,27% | 1.140,00 |
| 05.03.2024 | 66,48 | 66,86 | 66,48 | 66,80 | 0,33% | 2.220,00 |
| 04.03.2024 | 66,60 | 66,76 | 66,40 | 66,58 | -0,30% | 885,00 |
| 01.03.2024 | 66,88 | 67,10 | 66,60 | 66,78 | 0,00% | 1.315,00 |
| 29.02.2024 | 67,02 | 67,02 | 66,78 | 66,78 | -0,65% | 224,00 |
| 28.02.2024 | 67,54 | 67,58 | 67,22 | 67,22 | -0,12% | 378,00 |
| 27.02.2024 | 67,06 | 67,36 | 67,06 | 67,30 | -0,24% | 675,00 |
| 26.02.2024 | 68,02 | 68,02 | 67,26 | 67,46 | -1,17% | 813,00 |
| 23.02.2024 | 67,40 | 68,56 | 67,26 | 68,26 | 2,28% | 623,00 |
| 22.02.2024 | 67,48 | 67,52 | 66,42 | 66,74 | -1,07% | 918,00 |
| 21.02.2024 | 66,52 | 67,46 | 66,16 | 67,46 | 1,08% | 1.040,00 |
| 20.02.2024 | 66,28 | 67,02 | 66,04 | 66,74 | -0,42% | 2.275,00 |
| 19.02.2024 | 66,04 | 67,02 | 65,48 | 67,02 | 0,63% | 3.845,00 |
| 16.02.2024 | 68,18 | 68,48 | 66,32 | 66,60 | -2,35% | 627,00 |
| 15.02.2024 | 68,86 | 68,86 | 67,66 | 68,20 | -0,35% | 2.228,00 |
| 14.02.2024 | 68,86 | 68,86 | 68,26 | 68,44 | 0,09% | 727,00 |
| 13.02.2024 | 69,36 | 69,72 | 68,36 | 68,38 | -0,81% | 1.340,00 |
| 12.02.2024 | 68,12 | 69,40 | 67,94 | 68,94 | 1,09% | 1.184,00 |
| 09.02.2024 | 68,54 | 68,60 | 68,20 | 68,20 | 0,32% | 1.181,00 |
| 08.02.2024 | 69,22 | 69,48 | 67,90 | 67,98 | -2,30% | 2.359,00 |
| 07.02.2024 | 71,28 | 71,28 | 68,96 | 69,58 | -3,74% | 2.042,00 |
| 06.02.2024 | 71,20 | 72,42 | 70,82 | 72,28 | 0,87% | 1.865,00 |
| 05.02.2024 | 71,38 | 71,66 | 70,96 | 71,66 | -0,19% | 916,00 |
| 02.02.2024 | 71,76 | 72,20 | 71,42 | 71,80 | -0,06% | 1.045,00 |
| 01.02.2024 | 72,76 | 72,76 | 71,66 | 71,84 | -0,42% | 390,00 |
| 31.01.2024 | 72,30 | 72,94 | 72,14 | 72,14 | -0,30% | 1.035,00 |
| 30.01.2024 | 73,14 | 73,14 | 72,10 | 72,36 | -1,42% | 584,00 |
| 29.01.2024 | 73,34 | 73,54 | 73,06 | 73,40 | 0,00% | 585,00 |
| 26.01.2024 | 74,00 | 75,32 | 73,40 | 73,40 | -0,52% | 1.588,00 |
| 25.01.2024 | 73,16 | 74,56 | 73,00 | 73,78 | 1,85% | 1.178,00 |
| 24.01.2024 | 73,04 | 73,18 | 72,06 | 72,44 | -1,15% | 1.539,00 |
| 23.01.2024 | 72,06 | 73,28 | 71,68 | 73,28 | 1,58% | 8.234,00 |
| 22.01.2024 | 79,78 | 80,00 | 71,28 | 72,14 | -9,58% | 9.423,00 |
| 19.01.2024 | 79,36 | 79,92 | 78,94 | 79,78 | 1,04% | 2.641,00 |
| 18.01.2024 | 79,46 | 79,50 | 78,86 | 78,96 | -0,88% | 1.915,00 |
| 17.01.2024 | 79,02 | 79,66 | 78,50 | 79,66 | 0,91% | 5.618,00 |
| 16.01.2024 | 78,92 | 79,18 | 78,44 | 78,94 | 0,43% | 2.633,00 |
| 15.01.2024 | 78,96 | 78,96 | 78,60 | 78,60 | 0,10% | 136,00 |
| 12.01.2024 | 77,90 | 78,58 | 77,40 | 78,52 | 1,87% | 10.921,00 |
| 11.01.2024 | 77,00 | 77,38 | 76,52 | 77,08 | 0,50% | 1.760,00 |
| 10.01.2024 | 78,32 | 78,70 | 76,16 | 76,70 | -1,97% | 6.868,00 |
| 09.01.2024 | 76,36 | 78,28 | 76,28 | 78,24 | 3,27% | 1.316,00 |
| 08.01.2024 | 76,04 | 76,44 | 75,36 | 75,76 | -1,38% | 4.764,00 |
| 05.01.2024 | 77,00 | 77,56 | 76,50 | 76,82 | -0,16% | 1.177,00 |
| 04.01.2024 | 76,24 | 76,94 | 75,86 | 76,94 | 0,10% | 3.034,00 |
| 03.01.2024 | 76,42 | 77,00 | 75,64 | 76,86 | 1,10% | 2.466,00 |
| 02.01.2024 | 73,60 | 76,10 | 73,38 | 76,02 | 3,71% | 1.434,00 |
| 29.12.2023 | 73,22 | 73,30 | 73,12 | 73,30 | 0,52% | 192,00 |
| 28.12.2023 | 72,12 | 72,92 | 72,10 | 72,92 | 1,00% | 559,00 |
| 27.12.2023 | 72,30 | 72,46 | 72,08 | 72,20 | -0,19% | 927,00 |