111,480€
-3,21%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,65 | 114,38 | 110,07 | 111,91 | -2,84% | 1.176,00 |
| 07.05.2026 | 115,54 | 115,64 | 115,00 | 115,18 | -0,48% | 366,00 |
| 06.05.2026 | 112,90 | 115,74 | 112,40 | 115,74 | 2,26% | 999,00 |
| 05.05.2026 | 113,70 | 113,70 | 113,18 | 113,18 | -0,25% | 298,00 |
| 04.05.2026 | 112,02 | 113,46 | 112,02 | 113,46 | 3,47% | 252,00 |
| 30.04.2026 | 109,64 | 109,66 | 109,64 | 109,66 | -0,71% | - |
| 29.04.2026 | 110,44 | 110,44 | 110,44 | 110,44 | 1,56% | - |
| 28.04.2026 | 108,74 | 108,74 | 108,74 | 108,74 | -0,20% | - |
| 27.04.2026 | 111,06 | 111,06 | 108,96 | 108,96 | -2,73% | 289,00 |
| 24.04.2026 | 114,04 | 114,04 | 112,02 | 112,02 | -1,70% | 1.250,00 |
| 23.04.2026 | 113,10 | 113,96 | 113,10 | 113,96 | 0,83% | 44,00 |
| 22.04.2026 | 113,10 | 113,56 | 113,02 | 113,02 | -0,37% | 1.313,00 |
| 21.04.2026 | 115,40 | 115,78 | 113,44 | 113,44 | -2,61% | 375,00 |
| 20.04.2026 | 117,48 | 117,48 | 116,48 | 116,48 | 0,36% | 20,00 |
| 17.04.2026 | 117,40 | 117,40 | 116,06 | 116,06 | -1,86% | 597,00 |
| 16.04.2026 | 118,30 | 118,30 | 118,26 | 118,26 | 0,68% | 70,00 |
| 15.04.2026 | 118,70 | 118,76 | 117,46 | 117,46 | -0,22% | 507,00 |
| 14.04.2026 | 117,90 | 117,90 | 116,48 | 117,72 | -0,79% | 580,00 |
| 13.04.2026 | 118,66 | 118,66 | 118,66 | 118,66 | -1,69% | 50,00 |
| 10.04.2026 | 121,44 | 121,44 | 120,70 | 120,70 | -0,74% | 146,00 |
| 09.04.2026 | 121,06 | 121,66 | 120,70 | 121,60 | 1,10% | 771,00 |
| 08.04.2026 | 120,52 | 120,52 | 120,28 | 120,28 | -0,33% | 40,00 |
| 07.04.2026 | 120,82 | 120,82 | 120,68 | 120,68 | -1,08% | 310,00 |
| 02.04.2026 | 120,12 | 122,00 | 120,12 | 122,00 | 1,90% | 910,00 |
| 01.04.2026 | 120,12 | 120,12 | 119,72 | 119,72 | 0,05% | 150,00 |
| 31.03.2026 | 118,94 | 120,34 | 118,44 | 119,66 | 2,73% | 1.618,00 |
| 30.03.2026 | 116,30 | 116,48 | 116,30 | 116,48 | -1,65% | 20,00 |
| 27.03.2026 | 118,44 | 118,44 | 118,44 | 118,44 | -0,69% | - |
| 26.03.2026 | 119,26 | 119,26 | 119,26 | 119,26 | -0,15% | 150,00 |
| 25.03.2026 | 119,44 | 119,44 | 119,44 | 119,44 | 1,22% | - |
| 24.03.2026 | 118,36 | 118,36 | 118,00 | 118,00 | -2,20% | 10,00 |
| 23.03.2026 | 118,12 | 120,66 | 118,12 | 120,66 | 1,74% | 95,00 |
| 20.03.2026 | 120,78 | 120,78 | 118,60 | 118,60 | -3,15% | 538,00 |
| 19.03.2026 | 122,82 | 122,82 | 122,46 | 122,46 | -2,19% | 35,00 |
| 18.03.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -0,54% | - |
| 17.03.2026 | 125,88 | 125,88 | 125,88 | 125,88 | -0,51% | - |
| 16.03.2026 | 127,06 | 127,06 | 126,52 | 126,52 | -0,64% | 242,00 |
| 13.03.2026 | 125,54 | 127,34 | 125,44 | 127,34 | 1,00% | 339,00 |
| 12.03.2026 | 125,76 | 126,08 | 125,76 | 126,08 | -0,14% | 455,00 |
| 11.03.2026 | 127,84 | 127,84 | 126,26 | 126,26 | 0,24% | 25,00 |
| 10.03.2026 | 125,96 | 125,96 | 125,96 | 125,96 | 0,49% | - |
| 09.03.2026 | 123,40 | 125,34 | 123,06 | 125,34 | 1,02% | 836,00 |
| 06.03.2026 | 125,08 | 125,08 | 124,08 | 124,08 | -0,27% | 217,00 |
| 05.03.2026 | 127,32 | 127,32 | 124,14 | 124,42 | -1,64% | 110,00 |
| 04.03.2026 | 126,44 | 126,50 | 126,44 | 126,50 | -0,83% | 22,00 |
| 03.03.2026 | 128,00 | 128,00 | 126,22 | 127,56 | -0,73% | 1.001,00 |
| 02.03.2026 | 126,38 | 128,50 | 126,38 | 128,50 | 1,82% | 253,00 |
| 27.02.2026 | 121,38 | 126,20 | 121,20 | 126,20 | 3,58% | 135,00 |
| 26.02.2026 | 124,38 | 124,38 | 121,84 | 121,84 | -2,70% | 153,00 |
| 25.02.2026 | 124,66 | 125,22 | 124,66 | 125,22 | -0,02% | 739,00 |
| 24.02.2026 | 127,18 | 127,40 | 125,24 | 125,24 | -1,62% | 833,00 |
| 23.02.2026 | 127,24 | 127,30 | 126,62 | 127,30 | -0,64% | 5.413,00 |
| 20.02.2026 | 128,66 | 128,66 | 128,12 | 128,12 | -0,97% | 590,00 |
| 19.02.2026 | 129,26 | 129,38 | 129,26 | 129,38 | -0,37% | 25,00 |
| 18.02.2026 | 130,06 | 131,46 | 129,86 | 129,86 | -0,20% | 1.605,00 |
| 17.02.2026 | 130,12 | 130,12 | 130,12 | 130,12 | -0,32% | - |
| 16.02.2026 | 130,52 | 131,08 | 130,00 | 130,54 | -0,59% | 456,00 |
| 13.02.2026 | 127,48 | 131,32 | 127,48 | 131,32 | 2,16% | 100,00 |
| 12.02.2026 | 131,04 | 131,50 | 128,54 | 128,54 | -2,62% | 411,00 |
| 11.02.2026 | 121,14 | 132,00 | 119,60 | 132,00 | 3,77% | 175,00 |
| 10.02.2026 | 126,16 | 127,70 | 126,16 | 127,20 | 0,62% | 1.175,00 |
| 09.02.2026 | 128,36 | 129,06 | 126,42 | 126,42 | -1,71% | 564,00 |
| 06.02.2026 | 126,94 | 128,62 | 126,22 | 128,62 | 1,92% | 1.071,00 |
| 05.02.2026 | 123,88 | 126,20 | 123,16 | 126,20 | 2,34% | 580,00 |
| 04.02.2026 | 120,98 | 123,60 | 119,00 | 123,32 | 0,21% | 418,00 |
| 03.02.2026 | 120,58 | 123,36 | 120,58 | 123,06 | 1,60% | 170,00 |
| 02.02.2026 | 118,46 | 121,12 | 118,46 | 121,12 | 2,45% | 490,00 |
| 30.01.2026 | 116,12 | 118,22 | 116,12 | 118,22 | 0,96% | 1.048,00 |
| 29.01.2026 | 116,56 | 117,10 | 116,34 | 117,10 | -0,31% | 1.050,00 |
| 28.01.2026 | 117,54 | 117,84 | 117,42 | 117,46 | -0,46% | 165,00 |
| 27.01.2026 | 116,08 | 118,00 | 115,84 | 118,00 | 2,61% | 450,00 |
| 26.01.2026 | 114,12 | 115,04 | 114,12 | 115,00 | 0,61% | 726,00 |
| 23.01.2026 | 111,44 | 114,30 | 111,44 | 114,30 | 2,07% | 219,00 |
| 22.01.2026 | 110,26 | 113,12 | 109,64 | 111,98 | 1,80% | 1.034,00 |
| 21.01.2026 | 105,66 | 110,00 | 105,40 | 110,00 | 3,75% | 104,00 |
| 20.01.2026 | 105,78 | 106,24 | 105,78 | 106,02 | 0,45% | 496,00 |
| 19.01.2026 | 106,20 | 106,20 | 105,54 | 105,54 | -0,04% | 13,00 |
| 16.01.2026 | 104,24 | 105,58 | 104,24 | 105,58 | -0,45% | 300,00 |
| 15.01.2026 | 106,14 | 106,54 | 106,06 | 106,06 | 1,57% | 340,00 |
| 14.01.2026 | 104,32 | 104,42 | 104,26 | 104,42 | -0,32% | 310,00 |
| 13.01.2026 | 104,90 | 105,34 | 104,76 | 104,76 | 1,28% | 25,00 |
| 12.01.2026 | 103,26 | 103,44 | 102,62 | 103,44 | 0,15% | 700,00 |
| 09.01.2026 | 103,62 | 103,62 | 103,28 | 103,28 | -1,26% | 215,00 |
| 08.01.2026 | 106,18 | 106,18 | 104,60 | 104,60 | 0,17% | 50,00 |
| 07.01.2026 | 103,70 | 104,42 | 103,70 | 104,42 | 3,59% | 600,00 |
| 06.01.2026 | 100,64 | 100,80 | 100,64 | 100,80 | 0,38% | 150,00 |
| 05.01.2026 | 103,66 | 103,96 | 100,42 | 100,42 | -3,81% | 515,00 |
| 02.01.2026 | 104,40 | 104,40 | 104,40 | 104,40 | -1,19% | - |
| 30.12.2025 | 105,88 | 105,88 | 105,66 | 105,66 | -0,17% | 290,00 |
| 29.12.2025 | 105,76 | 105,84 | 105,76 | 105,84 | -0,95% | 110,00 |
| 23.12.2025 | 105,48 | 106,86 | 105,00 | 106,86 | 1,04% | 650,00 |
| 22.12.2025 | 106,00 | 106,00 | 105,76 | 105,76 | -0,41% | 16,00 |
| 19.12.2025 | 103,46 | 106,20 | 102,76 | 106,20 | 2,10% | 380,00 |
| 18.12.2025 | 103,22 | 104,02 | 103,00 | 104,02 | 2,69% | 51,00 |
| 17.12.2025 | 101,26 | 101,30 | 100,64 | 101,30 | -0,65% | 612,00 |
| 16.12.2025 | 101,82 | 102,12 | 101,82 | 101,96 | 0,04% | 365,00 |
| 15.12.2025 | 102,18 | 102,18 | 101,92 | 101,92 | -2,62% | 70,00 |
| 12.12.2025 | 105,44 | 105,44 | 104,66 | 104,66 | 1,24% | 139,00 |
| 11.12.2025 | 103,38 | 103,38 | 103,38 | 103,38 | -0,29% | 20,00 |
| 10.12.2025 | 102,38 | 103,68 | 102,20 | 103,68 | 0,66% | 1.179,00 |