82,605€
0,74%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 82,09 | 83,21 | 81,51 | 83,21 | 1,48% | 3.694,00 |
| 01.11.2024 | 81,26 | 82,00 | 81,26 | 82,00 | 0,12% | 182,00 |
| 31.10.2024 | 81,21 | 81,90 | 80,86 | 81,90 | 0,85% | 970,00 |
| 30.10.2024 | 81,38 | 81,38 | 80,53 | 81,21 | -0,48% | 278,00 |
| 29.10.2024 | 82,10 | 82,10 | 81,60 | 81,60 | -0,68% | 60,00 |
| 28.10.2024 | 82,38 | 82,38 | 82,12 | 82,16 | -0,15% | 378,00 |
| 25.10.2024 | 81,89 | 82,72 | 81,53 | 82,28 | 0,01% | 720,00 |
| 24.10.2024 | 80,78 | 82,27 | 80,78 | 82,27 | 0,86% | 62,00 |
| 23.10.2024 | 81,43 | 81,77 | 81,32 | 81,57 | 2,62% | 390,00 |
| 22.10.2024 | 79,61 | 79,61 | 78,88 | 79,49 | -0,16% | 1.075,00 |
| 21.10.2024 | 79,62 | 79,62 | 79,62 | 79,62 | -0,31% | 200,00 |
| 18.10.2024 | 80,42 | 80,42 | 79,48 | 79,87 | -0,78% | 2.172,00 |
| 17.10.2024 | 79,82 | 80,50 | 79,82 | 80,50 | 0,75% | 220,00 |
| 16.10.2024 | 78,69 | 79,90 | 78,69 | 79,90 | 1,78% | 115,00 |
| 15.10.2024 | 77,94 | 78,50 | 77,94 | 78,50 | 1,09% | 315,00 |
| 14.10.2024 | 77,61 | 77,84 | 77,40 | 77,65 | 0,70% | 292,00 |
| 11.10.2024 | 77,29 | 77,29 | 77,11 | 77,11 | -0,91% | 25,00 |
| 10.10.2024 | 78,52 | 78,59 | 77,82 | 77,82 | -1,47% | 576,00 |
| 09.10.2024 | 77,46 | 78,98 | 77,46 | 78,98 | 2,73% | 849,00 |
| 08.10.2024 | 76,75 | 76,88 | 76,75 | 76,88 | -0,76% | 60,00 |
| 07.10.2024 | 76,86 | 78,00 | 76,86 | 77,47 | 1,77% | 420,00 |
| 04.10.2024 | 76,28 | 76,39 | 76,04 | 76,12 | -0,50% | 735,00 |
| 03.10.2024 | 76,63 | 76,63 | 76,50 | 76,50 | -0,91% | 20,00 |
| 02.10.2024 | 75,64 | 77,20 | 75,57 | 77,20 | 2,24% | 1.174,00 |
| 01.10.2024 | 75,10 | 75,51 | 75,05 | 75,51 | 1,34% | 642,00 |
| 30.09.2024 | 74,34 | 74,51 | 74,34 | 74,51 | 0,51% | 14,00 |
| 27.09.2024 | 74,43 | 74,66 | 74,13 | 74,13 | 0,49% | 809,00 |
| 26.09.2024 | 74,09 | 74,09 | 73,77 | 73,77 | -1,10% | 1,00 |
| 25.09.2024 | 74,68 | 74,68 | 74,59 | 74,59 | -0,64% | 30,00 |
| 24.09.2024 | 75,49 | 75,49 | 75,01 | 75,07 | -0,50% | 235,00 |
| 23.09.2024 | 75,02 | 75,66 | 75,02 | 75,45 | 0,60% | 794,00 |
| 20.09.2024 | 74,99 | 75,00 | 74,82 | 75,00 | -0,58% | 140,00 |
| 19.09.2024 | 75,62 | 75,62 | 75,29 | 75,44 | 1,09% | 589,00 |
| 18.09.2024 | 74,49 | 75,03 | 74,40 | 74,63 | -0,12% | 1.030,00 |
| 17.09.2024 | 74,61 | 74,72 | 74,20 | 74,72 | 1,14% | 142,00 |
| 16.09.2024 | 74,35 | 74,35 | 73,88 | 73,88 | -0,65% | 101,00 |
| 13.09.2024 | 74,33 | 74,36 | 74,12 | 74,36 | -0,47% | 246,00 |
| 12.09.2024 | 73,52 | 76,06 | 73,08 | 74,71 | 3,02% | 987,00 |
| 11.09.2024 | 73,32 | 73,67 | 72,42 | 72,52 | -0,51% | 992,00 |
| 10.09.2024 | 71,42 | 72,89 | 71,42 | 72,89 | 0,54% | 234,00 |
| 09.09.2024 | 71,45 | 72,50 | 70,76 | 72,50 | 2,52% | 313,00 |
| 06.09.2024 | 70,84 | 70,84 | 70,63 | 70,72 | -0,44% | 165,00 |
| 05.09.2024 | 71,24 | 71,24 | 71,03 | 71,03 | -1,00% | 100,00 |
| 04.09.2024 | 71,74 | 71,89 | 71,74 | 71,75 | -1,27% | 199,00 |
| 03.09.2024 | 70,08 | 72,67 | 70,08 | 72,67 | 3,43% | 657,00 |
| 02.09.2024 | 71,49 | 71,49 | 70,26 | 70,26 | -1,61% | - |
| 30.08.2024 | 71,81 | 71,88 | 71,41 | 71,41 | -0,27% | 378,00 |
| 29.08.2024 | 70,48 | 71,69 | 70,48 | 71,60 | 2,53% | 527,00 |
| 28.08.2024 | 69,03 | 69,83 | 69,03 | 69,83 | 1,51% | 40,00 |
| 27.08.2024 | 68,85 | 68,92 | 68,79 | 68,79 | 0,36% | 225,00 |
| 26.08.2024 | 68,54 | 68,54 | 68,54 | 68,54 | 0,48% | - |
| 23.08.2024 | 68,35 | 68,35 | 67,78 | 68,21 | -0,12% | 150,00 |
| 22.08.2024 | 67,28 | 68,39 | 67,28 | 68,29 | 1,52% | 1.347,00 |
| 21.08.2024 | 67,05 | 67,27 | 67,05 | 67,27 | 0,01% | 22,00 |
| 20.08.2024 | 67,18 | 67,26 | 67,18 | 67,26 | 0,13% | 17,00 |
| 19.08.2024 | 66,82 | 67,17 | 66,63 | 67,17 | 0,70% | 555,00 |
| 16.08.2024 | 67,74 | 67,74 | 66,70 | 66,70 | -1,05% | 2.800,00 |
| 15.08.2024 | 67,41 | 67,41 | 67,41 | 67,41 | 0,30% | - |
| 14.08.2024 | 67,21 | 67,21 | 67,21 | 67,21 | 0,78% | - |
| 13.08.2024 | 66,73 | 66,73 | 66,69 | 66,69 | -0,01% | 25,00 |
| 12.08.2024 | 67,39 | 67,48 | 66,70 | 66,70 | -1,11% | 617,00 |
| 09.08.2024 | 69,06 | 69,06 | 67,45 | 67,45 | -2,16% | 20,00 |
| 08.08.2024 | 67,31 | 68,94 | 67,31 | 68,94 | 1,11% | 52,00 |
| 07.08.2024 | 68,31 | 68,31 | 67,94 | 68,18 | -0,50% | 266,00 |
| 06.08.2024 | 68,98 | 68,98 | 67,70 | 68,52 | -0,12% | 208,00 |
| 05.08.2024 | 67,66 | 71,60 | 67,66 | 68,60 | -3,22% | 1.413,00 |
| 02.08.2024 | 70,19 | 70,88 | 70,04 | 70,88 | -0,39% | 690,00 |
| 01.08.2024 | 70,21 | 71,16 | 69,73 | 71,16 | 0,94% | 398,00 |
| 31.07.2024 | 72,32 | 72,32 | 70,50 | 70,50 | -1,82% | 370,00 |
| 30.07.2024 | 71,56 | 71,81 | 71,00 | 71,81 | -0,07% | 475,00 |
| 29.07.2024 | 71,32 | 71,86 | 70,97 | 71,86 | 1,05% | 1.167,00 |
| 26.07.2024 | 70,81 | 71,25 | 70,50 | 71,11 | 0,69% | 402,00 |
| 25.07.2024 | 67,99 | 70,62 | 67,83 | 70,62 | 4,58% | 151,00 |
| 24.07.2024 | 65,33 | 67,54 | 65,23 | 67,53 | 2,58% | 1.814,00 |
| 23.07.2024 | 66,24 | 66,58 | 65,39 | 65,83 | -1,32% | 180,00 |
| 22.07.2024 | 66,75 | 66,75 | 66,28 | 66,71 | 0,35% | 622,00 |
| 19.07.2024 | 67,49 | 67,67 | 66,48 | 66,48 | -1,93% | 340,00 |
| 18.07.2024 | 67,21 | 67,79 | 66,76 | 67,79 | 2,23% | 207,00 |
| 17.07.2024 | 65,40 | 66,40 | 65,40 | 66,31 | 3,00% | 43,00 |
| 16.07.2024 | 65,03 | 65,04 | 64,38 | 64,38 | -1,15% | 2.416,00 |
| 15.07.2024 | 64,42 | 65,13 | 63,45 | 65,13 | 1,13% | 18.129,00 |
| 12.07.2024 | 64,43 | 64,49 | 64,40 | 64,40 | 1,58% | 196,00 |
| 11.07.2024 | 63,39 | 63,57 | 63,39 | 63,40 | 1,25% | 179,00 |
| 10.07.2024 | 62,61 | 62,84 | 62,48 | 62,62 | 0,24% | 1.065,00 |
| 09.07.2024 | 62,60 | 62,60 | 62,47 | 62,47 | 0,76% | 99,00 |
| 08.07.2024 | 63,47 | 64,01 | 62,00 | 62,00 | 0,99% | 7.426,00 |
| 05.07.2024 | 61,14 | 61,55 | 61,14 | 61,39 | -1,08% | 246,00 |
| 04.07.2024 | 61,84 | 62,06 | 61,84 | 62,06 | -0,85% | 20,00 |
| 03.07.2024 | 63,57 | 63,69 | 62,59 | 62,59 | -1,51% | 279,00 |
| 02.07.2024 | 63,70 | 63,96 | 63,37 | 63,55 | -0,94% | 498,00 |
| 01.07.2024 | 63,88 | 64,16 | 63,88 | 64,15 | -0,34% | 284,00 |
| 28.06.2024 | 64,37 | 64,37 | 64,37 | 64,37 | -0,76% | 80,00 |
| 27.06.2024 | 64,64 | 64,86 | 64,64 | 64,86 | -0,23% | 100,00 |
| 26.06.2024 | 64,97 | 65,23 | 64,72 | 65,01 | -0,75% | 429,00 |
| 25.06.2024 | 65,85 | 65,85 | 65,50 | 65,50 | -1,13% | 260,00 |
| 24.06.2024 | 66,48 | 66,48 | 65,89 | 66,25 | 1,30% | 845,00 |
| 21.06.2024 | 64,09 | 68,70 | 64,09 | 65,40 | 3,01% | 2.658,00 |
| 20.06.2024 | 58,47 | 63,85 | 58,47 | 63,49 | 7,90% | 1.709,00 |
| 19.06.2024 | 58,84 | 58,84 | 58,84 | 58,84 | -1,72% | - |
| 18.06.2024 | 59,84 | 59,87 | 59,70 | 59,87 | -0,71% | 230,00 |