91,925€
5,26%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 89,28 | 90,04 | 89,25 | 90,04 | 3,10% | 395,00 |
| 15.05.2025 | 87,58 | 87,58 | 87,33 | 87,33 | -3,36% | 310,00 |
| 14.05.2025 | 90,55 | 90,55 | 90,11 | 90,37 | -0,40% | 36,00 |
| 13.05.2025 | 92,99 | 93,34 | 90,73 | 90,73 | -0,29% | 1.221,00 |
| 12.05.2025 | 83,03 | 90,99 | 82,61 | 90,99 | 5,22% | 1.916,00 |
| 09.05.2025 | 87,13 | 87,13 | 86,48 | 86,48 | 0,10% | 21,00 |
| 08.05.2025 | 86,51 | 86,51 | 84,61 | 86,39 | -1,31% | 4.529,00 |
| 07.05.2025 | 86,78 | 87,54 | 86,45 | 87,54 | -2,80% | 60,00 |
| 06.05.2025 | 90,52 | 90,52 | 88,15 | 90,06 | -0,89% | 540,00 |
| 05.05.2025 | 91,16 | 91,21 | 90,87 | 90,87 | -0,61% | 180,00 |
| 02.05.2025 | 91,43 | 91,43 | 91,43 | 91,43 | -0,76% | 40,00 |
| 30.04.2025 | 91,44 | 92,13 | 91,44 | 92,13 | -1,19% | 275,00 |
| 29.04.2025 | 93,24 | 93,24 | 93,24 | 93,24 | 0,17% | - |
| 28.04.2025 | 90,48 | 93,08 | 90,48 | 93,08 | 2,22% | 1.140,00 |
| 25.04.2025 | 90,73 | 91,06 | 90,03 | 91,06 | -2,62% | 301,00 |
| 24.04.2025 | 93,51 | 93,51 | 93,51 | 93,51 | 0,73% | - |
| 23.04.2025 | 93,01 | 93,01 | 92,83 | 92,83 | 0,90% | 35,00 |
| 22.04.2025 | 90,38 | 92,00 | 90,38 | 92,00 | -0,13% | 440,00 |
| 17.04.2025 | 92,52 | 92,62 | 92,12 | 92,12 | -1,36% | 757,00 |
| 16.04.2025 | 92,65 | 93,39 | 92,65 | 93,39 | -0,65% | 212,00 |
| 15.04.2025 | 93,51 | 94,00 | 93,51 | 94,00 | -0,12% | 325,00 |
| 14.04.2025 | 91,02 | 94,11 | 90,36 | 94,11 | 4,68% | 237,00 |
| 11.04.2025 | 90,56 | 90,56 | 88,20 | 89,90 | -0,41% | 782,00 |
| 10.04.2025 | 95,55 | 95,90 | 90,27 | 90,27 | -3,97% | 605,00 |
| 09.04.2025 | 91,02 | 94,00 | 89,44 | 94,00 | -0,13% | 1.378,00 |
| 08.04.2025 | 96,38 | 98,39 | 94,12 | 94,12 | -1,47% | 3.049,00 |
| 07.04.2025 | 93,15 | 98,08 | 92,31 | 95,52 | -3,52% | 1.788,00 |
| 04.04.2025 | 101,18 | 102,00 | 99,00 | 99,00 | -3,96% | 702,00 |
| 03.04.2025 | 100,94 | 103,08 | 99,92 | 103,08 | 0,47% | 2.827,00 |
| 02.04.2025 | 102,52 | 102,74 | 101,52 | 102,60 | -0,77% | 367,00 |
| 01.04.2025 | 103,40 | 103,70 | 102,84 | 103,40 | -0,04% | 235,00 |
| 31.03.2025 | 103,16 | 103,74 | 102,06 | 103,44 | 0,41% | 331,00 |
| 28.03.2025 | 102,92 | 103,02 | 102,92 | 103,02 | 1,78% | 50,00 |
| 27.03.2025 | 101,22 | 101,22 | 101,22 | 101,22 | 0,02% | - |
| 26.03.2025 | 99,95 | 102,00 | 99,38 | 101,20 | 2,01% | 317,00 |
| 25.03.2025 | 98,58 | 99,34 | 98,39 | 99,21 | 0,62% | 215,00 |
| 24.03.2025 | 99,21 | 99,21 | 98,45 | 98,60 | -0,35% | 392,00 |
| 21.03.2025 | 97,58 | 98,95 | 97,58 | 98,95 | 2,12% | 113,00 |
| 20.03.2025 | 98,59 | 98,59 | 96,90 | 96,90 | -1,23% | 157,00 |
| 19.03.2025 | 98,27 | 98,97 | 97,35 | 98,11 | 0,53% | 972,00 |
| 18.03.2025 | 102,56 | 102,56 | 97,59 | 97,59 | -5,14% | 235,00 |
| 17.03.2025 | 101,92 | 102,88 | 100,44 | 102,88 | -0,45% | 1.011,00 |
| 14.03.2025 | 103,98 | 103,98 | 103,20 | 103,34 | -1,15% | 60,00 |
| 13.03.2025 | 104,62 | 105,90 | 104,02 | 104,54 | -0,61% | 946,00 |
| 12.03.2025 | 104,80 | 105,18 | 102,98 | 105,18 | 0,25% | 1.085,00 |
| 11.03.2025 | 108,34 | 108,34 | 104,80 | 104,92 | -3,00% | 547,00 |
| 10.03.2025 | 107,40 | 110,00 | 107,40 | 108,16 | 1,92% | 1.855,00 |
| 07.03.2025 | 107,02 | 107,02 | 105,50 | 106,12 | -0,21% | 195,00 |
| 06.03.2025 | 106,78 | 106,78 | 106,34 | 106,34 | -0,80% | 270,00 |
| 05.03.2025 | 107,60 | 107,60 | 106,14 | 107,20 | -0,67% | 258,00 |
| 04.03.2025 | 110,34 | 111,04 | 107,92 | 107,92 | -2,69% | 1.452,00 |
| 03.03.2025 | 109,58 | 111,00 | 109,00 | 110,90 | 2,17% | 1.457,00 |
| 28.02.2025 | 108,00 | 108,62 | 106,88 | 108,54 | 1,06% | 307,00 |
| 27.02.2025 | 105,38 | 107,52 | 104,70 | 107,40 | 1,94% | 533,00 |
| 26.02.2025 | 106,12 | 106,12 | 105,00 | 105,36 | -0,96% | 741,00 |
| 25.02.2025 | 105,84 | 106,38 | 105,84 | 106,38 | -0,13% | 400,00 |
| 24.02.2025 | 105,00 | 106,52 | 104,42 | 106,52 | 0,53% | 838,00 |
| 21.02.2025 | 104,66 | 105,96 | 104,66 | 105,96 | 1,57% | 447,00 |
| 20.02.2025 | 102,96 | 104,36 | 102,96 | 104,32 | 1,34% | 611,00 |
| 19.02.2025 | 100,82 | 102,94 | 100,68 | 102,94 | 1,38% | 37,00 |
| 18.02.2025 | 99,07 | 101,84 | 99,04 | 101,54 | 3,13% | 910,00 |
| 17.02.2025 | 99,07 | 99,07 | 98,42 | 98,46 | -1,64% | 3.048,00 |
| 14.02.2025 | 101,12 | 101,34 | 100,10 | 100,10 | -0,42% | 896,00 |
| 13.02.2025 | 98,99 | 101,46 | 98,99 | 100,52 | 1,03% | 1.062,00 |
| 12.02.2025 | 96,12 | 100,90 | 96,12 | 99,50 | 8,03% | 1.095,00 |
| 11.02.2025 | 92,32 | 92,69 | 92,10 | 92,10 | -0,10% | 693,00 |
| 10.02.2025 | 92,81 | 92,92 | 92,19 | 92,19 | -1,40% | 179,00 |
| 07.02.2025 | 94,33 | 94,53 | 93,50 | 93,50 | -1,32% | 262,00 |
| 06.02.2025 | 95,86 | 96,46 | 94,75 | 94,75 | -0,89% | 424,00 |
| 05.02.2025 | 94,20 | 95,60 | 94,20 | 95,60 | 0,84% | 110,00 |
| 04.02.2025 | 94,78 | 94,80 | 94,52 | 94,80 | -1,03% | 126,00 |
| 03.02.2025 | 93,11 | 96,36 | 92,89 | 95,79 | 2,66% | 650,00 |
| 31.01.2025 | 93,02 | 93,31 | 92,94 | 93,31 | 0,43% | 221,00 |
| 30.01.2025 | 91,87 | 92,91 | 91,87 | 92,91 | 0,99% | 221,00 |
| 29.01.2025 | 89,87 | 92,00 | 89,87 | 92,00 | 0,16% | 680,00 |
| 28.01.2025 | 91,51 | 92,00 | 91,22 | 91,85 | 0,97% | 316,00 |
| 27.01.2025 | 88,01 | 90,97 | 87,95 | 90,97 | 2,14% | 513,00 |
| 24.01.2025 | 88,62 | 89,06 | 88,10 | 89,06 | 0,13% | 1.740,00 |
| 23.01.2025 | 89,20 | 89,28 | 88,94 | 88,94 | -0,44% | 300,00 |
| 22.01.2025 | 89,36 | 89,36 | 89,33 | 89,33 | -0,42% | 70,00 |
| 21.01.2025 | 88,16 | 89,71 | 88,16 | 89,71 | 0,50% | 20,00 |
| 20.01.2025 | 89,21 | 89,26 | 88,96 | 89,26 | -0,88% | 230,00 |
| 17.01.2025 | 88,98 | 90,05 | 88,88 | 90,05 | 0,49% | 730,00 |
| 16.01.2025 | 89,78 | 89,78 | 89,61 | 89,61 | -0,23% | 50,00 |
| 15.01.2025 | 88,29 | 89,82 | 88,08 | 89,82 | 2,07% | 129,00 |
| 14.01.2025 | 87,66 | 88,00 | 87,55 | 88,00 | -0,26% | 520,00 |
| 13.01.2025 | 87,59 | 88,30 | 87,59 | 88,23 | -0,51% | 360,00 |
| 10.01.2025 | 87,64 | 88,68 | 87,64 | 88,68 | 2,95% | 168,00 |
| 09.01.2025 | 86,25 | 86,25 | 86,10 | 86,14 | -1,90% | 125,00 |
| 08.01.2025 | 87,51 | 87,99 | 87,51 | 87,81 | -0,22% | 154,00 |
| 07.01.2025 | 87,46 | 88,00 | 86,88 | 88,00 | -0,96% | 3.751,00 |
| 06.01.2025 | 88,85 | 88,85 | 88,85 | 88,85 | -0,60% | 100,00 |
| 03.01.2025 | 89,37 | 89,39 | 89,37 | 89,39 | -0,59% | 178,00 |
| 02.01.2025 | 89,60 | 89,95 | 89,40 | 89,92 | 0,10% | 544,00 |
| 30.12.2024 | 90,00 | 90,15 | 89,83 | 89,83 | -0,35% | 317,00 |
| 27.12.2024 | 90,41 | 90,41 | 89,09 | 90,15 | 1,55% | 412,00 |
| 23.12.2024 | 88,70 | 88,83 | 88,69 | 88,77 | -0,22% | 210,00 |
| 20.12.2024 | 87,48 | 88,97 | 87,05 | 88,97 | 2,25% | 110,00 |
| 19.12.2024 | 87,13 | 87,18 | 86,56 | 87,01 | -1,30% | 736,00 |
| 18.12.2024 | 88,12 | 88,40 | 88,11 | 88,16 | 0,99% | 320,00 |