101,130€
-1,14%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 101,84 | 102,42 | 101,76 | 101,76 | -0,53% | 606,00 |
| 14.08.2025 | 102,30 | 102,30 | 102,30 | 102,30 | -0,21% | 4,00 |
| 13.08.2025 | 102,70 | 102,70 | 102,50 | 102,52 | -0,35% | 60,00 |
| 12.08.2025 | 103,66 | 103,66 | 102,88 | 102,88 | -0,41% | 30,00 |
| 11.08.2025 | 102,20 | 103,30 | 102,12 | 103,30 | 1,49% | 414,00 |
| 08.08.2025 | 96,51 | 102,24 | 96,51 | 101,78 | 7,97% | 2.107,00 |
| 07.08.2025 | 94,50 | 94,50 | 94,27 | 94,27 | -0,77% | 6,00 |
| 06.08.2025 | 96,98 | 97,50 | 95,00 | 95,00 | -2,61% | 76,00 |
| 05.08.2025 | 99,12 | 99,17 | 97,55 | 97,55 | -0,63% | 1.018,00 |
| 04.08.2025 | 97,65 | 98,22 | 97,65 | 98,17 | 0,46% | 150,00 |
| 01.08.2025 | 97,94 | 97,99 | 96,36 | 97,72 | -2,80% | 175,00 |
| 31.07.2025 | 99,76 | 100,82 | 99,13 | 100,54 | 1,46% | 266,00 |
| 30.07.2025 | 99,09 | 99,09 | 99,09 | 99,09 | 1,09% | 5,00 |
| 29.07.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -0,24% | 100,00 |
| 28.07.2025 | 99,27 | 99,27 | 98,26 | 98,26 | -1,74% | 100,00 |
| 25.07.2025 | 96,27 | 100,00 | 96,27 | 100,00 | 4,22% | 150,00 |
| 24.07.2025 | 96,09 | 96,09 | 95,59 | 95,95 | 2,37% | 205,00 |
| 23.07.2025 | 93,73 | 93,73 | 93,73 | 93,73 | -0,03% | - |
| 22.07.2025 | 92,46 | 93,76 | 92,46 | 93,76 | 0,59% | 1,00 |
| 21.07.2025 | 92,92 | 93,21 | 92,65 | 93,21 | -0,03% | 450,00 |
| 18.07.2025 | 93,59 | 93,59 | 93,24 | 93,24 | -0,60% | 27,00 |
| 17.07.2025 | 94,43 | 94,43 | 93,80 | 93,80 | 0,40% | 530,00 |
| 16.07.2025 | 93,59 | 93,59 | 93,43 | 93,43 | -2,08% | 20,00 |
| 15.07.2025 | 95,94 | 95,94 | 95,41 | 95,41 | 1,90% | 7,00 |
| 14.07.2025 | 93,63 | 93,63 | 93,63 | 93,63 | -4,28% | - |
| 11.07.2025 | 97,82 | 97,82 | 97,82 | 97,82 | 1,59% | - |
| 10.07.2025 | 96,26 | 96,29 | 96,26 | 96,29 | 0,36% | 60,00 |
| 09.07.2025 | 94,57 | 95,99 | 94,57 | 95,94 | 0,77% | 252,00 |
| 08.07.2025 | 95,21 | 95,21 | 95,21 | 95,21 | 0,32% | - |
| 07.07.2025 | 94,42 | 95,32 | 94,42 | 94,91 | 0,03% | 110,00 |
| 04.07.2025 | 94,81 | 94,88 | 94,81 | 94,88 | 0,08% | 81,00 |
| 03.07.2025 | 94,38 | 94,80 | 94,27 | 94,80 | -0,37% | 145,00 |
| 02.07.2025 | 94,77 | 95,15 | 94,77 | 95,15 | 0,16% | 950,00 |
| 01.07.2025 | 94,00 | 95,00 | 93,65 | 95,00 | 1,46% | 2.075,00 |
| 30.06.2025 | 94,47 | 94,47 | 93,63 | 93,63 | 1,77% | 60,00 |
| 27.06.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,55% | - |
| 26.06.2025 | 90,62 | 91,50 | 90,00 | 91,50 | -0,69% | 104,00 |
| 25.06.2025 | 92,14 | 92,14 | 92,14 | 92,14 | 0,22% | - |
| 24.06.2025 | 91,94 | 91,94 | 91,94 | 91,94 | -0,68% | - |
| 23.06.2025 | 94,14 | 94,14 | 92,57 | 92,57 | -1,46% | 65,00 |
| 20.06.2025 | 94,43 | 94,78 | 93,94 | 93,94 | -0,53% | 137,00 |
| 19.06.2025 | 94,50 | 94,50 | 94,44 | 94,44 | 0,76% | 10,00 |
| 18.06.2025 | 93,80 | 93,80 | 93,73 | 93,73 | -1,85% | 25,00 |
| 17.06.2025 | 95,65 | 95,65 | 95,44 | 95,50 | 0,84% | 330,00 |
| 16.06.2025 | 95,16 | 95,16 | 94,70 | 94,70 | -1,40% | 460,00 |
| 13.06.2025 | 95,47 | 96,04 | 95,47 | 96,04 | 1,77% | 2.670,00 |
| 12.06.2025 | 94,57 | 94,57 | 94,37 | 94,37 | -1,49% | 200,00 |
| 11.06.2025 | 96,13 | 96,13 | 95,80 | 95,80 | -1,52% | 190,00 |
| 10.06.2025 | 98,96 | 98,96 | 96,93 | 97,28 | -1,28% | 90,00 |
| 09.06.2025 | 98,33 | 98,54 | 98,33 | 98,54 | 0,80% | 107,00 |
| 06.06.2025 | 96,90 | 97,76 | 96,90 | 97,76 | 1,21% | 128,00 |
| 05.06.2025 | 95,44 | 98,10 | 95,44 | 96,59 | 0,76% | 119,00 |
| 04.06.2025 | 96,10 | 96,33 | 95,60 | 95,86 | 0,76% | 669,00 |
| 03.06.2025 | 95,14 | 95,14 | 95,14 | 95,14 | -0,04% | - |
| 02.06.2025 | 96,45 | 97,00 | 92,72 | 95,18 | -1,86% | 4.865,00 |
| 30.05.2025 | 97,77 | 98,19 | 96,98 | 96,98 | -0,02% | 378,00 |
| 29.05.2025 | 97,34 | 97,34 | 97,00 | 97,00 | 1,08% | 48,00 |
| 28.05.2025 | 96,26 | 96,26 | 95,96 | 95,96 | -0,07% | 172,00 |
| 27.05.2025 | 94,17 | 96,03 | 94,17 | 96,03 | 1,54% | 229,00 |
| 26.05.2025 | 94,44 | 94,57 | 94,18 | 94,57 | 0,55% | 190,00 |
| 23.05.2025 | 94,07 | 94,07 | 94,05 | 94,05 | -0,16% | - |
| 22.05.2025 | 94,91 | 95,10 | 94,20 | 94,20 | -1,41% | 460,00 |
| 21.05.2025 | 95,65 | 95,99 | 95,09 | 95,55 | -1,21% | 530,00 |
| 20.05.2025 | 94,07 | 96,72 | 94,07 | 96,72 | 2,81% | 275,00 |
| 19.05.2025 | 91,03 | 94,08 | 90,56 | 94,08 | 4,49% | 419,00 |
| 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 |