118,940€
-0,15%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 119,26 | 121,00 | 119,12 | 119,12 | 1,38% | 321,00 |
| 07.07.2026 | 113,82 | 117,50 | 113,82 | 117,50 | 4,15% | 57,00 |
| 06.07.2026 | 116,42 | 116,46 | 112,82 | 112,82 | -1,79% | 351,00 |
| 03.07.2026 | 114,88 | 114,88 | 114,88 | 114,88 | 0,44% | - |
| 02.07.2026 | 110,42 | 114,38 | 110,42 | 114,38 | 3,61% | 717,00 |
| 01.07.2026 | 110,40 | 110,40 | 110,40 | 110,40 | -0,41% | - |
| 30.06.2026 | 110,44 | 110,86 | 110,44 | 110,86 | 0,78% | 496,00 |
| 29.06.2026 | 112,68 | 112,68 | 110,00 | 110,00 | 1,61% | 408,00 |
| 26.06.2026 | 108,26 | 108,26 | 108,26 | 108,26 | -0,79% | - |
| 25.06.2026 | 109,78 | 110,82 | 109,12 | 109,12 | -1,34% | 1.834,00 |
| 24.06.2026 | 110,22 | 110,60 | 110,22 | 110,60 | 0,55% | 65,00 |
| 23.06.2026 | 110,16 | 110,16 | 110,00 | 110,00 | 1,68% | 5.400,00 |
| 22.06.2026 | 107,42 | 108,18 | 107,42 | 108,18 | 0,52% | 45,00 |
| 19.06.2026 | 107,60 | 107,62 | 107,60 | 107,62 | -1,70% | 30,00 |
| 18.06.2026 | 108,74 | 109,48 | 108,74 | 109,48 | -0,33% | 150,00 |
| 17.06.2026 | 109,44 | 109,84 | 109,44 | 109,84 | 0,44% | 5,00 |
| 16.06.2026 | 107,00 | 109,36 | 106,78 | 109,36 | 2,15% | 365,00 |
| 15.06.2026 | 108,30 | 108,30 | 106,42 | 107,06 | -1,67% | 540,00 |
| 12.06.2026 | 108,74 | 109,02 | 108,74 | 108,88 | -0,04% | 205,00 |
| 11.06.2026 | 105,56 | 109,26 | 105,24 | 108,92 | 3,07% | 396,00 |
| 10.06.2026 | 108,98 | 109,44 | 105,68 | 105,68 | -3,82% | 54,00 |
| 09.06.2026 | 111,20 | 111,20 | 109,88 | 109,88 | -1,96% | 956,00 |
| 08.06.2026 | 112,08 | 112,08 | 112,08 | 112,08 | 1,58% | 20,00 |
| 05.06.2026 | 110,34 | 110,34 | 110,34 | 110,34 | -0,45% | - |
| 04.06.2026 | 111,24 | 111,88 | 110,84 | 110,84 | -0,75% | 185,00 |
| 03.06.2026 | 109,58 | 111,68 | 109,54 | 111,68 | 1,29% | 82,00 |
| 02.06.2026 | 112,38 | 112,38 | 110,26 | 110,26 | -3,53% | 5,00 |
| 01.06.2026 | 115,10 | 115,10 | 114,30 | 114,30 | -2,01% | 15,00 |
| 29.05.2026 | 116,70 | 117,50 | 115,96 | 116,64 | -0,34% | 782,00 |
| 28.05.2026 | 115,74 | 117,04 | 115,74 | 117,04 | 0,55% | 531,00 |
| 27.05.2026 | 114,78 | 116,40 | 114,78 | 116,40 | 0,19% | 1.113,00 |
| 26.05.2026 | 114,86 | 116,18 | 114,78 | 116,18 | 0,10% | 157,00 |
| 25.05.2026 | 116,06 | 116,06 | 116,06 | 116,06 | 3,66% | - |
| 22.05.2026 | 112,90 | 112,90 | 111,96 | 111,96 | -0,30% | 31,00 |
| 21.05.2026 | 112,28 | 112,30 | 111,90 | 112,30 | 0,32% | 176,00 |
| 20.05.2026 | 112,44 | 112,44 | 111,92 | 111,94 | -1,39% | 60,00 |
| 19.05.2026 | 111,20 | 113,52 | 110,88 | 113,52 | 1,45% | 245,00 |
| 18.05.2026 | 110,82 | 111,90 | 110,82 | 111,90 | -0,73% | 59,00 |
| 15.05.2026 | 114,32 | 114,32 | 112,72 | 112,72 | -0,51% | 198,00 |
| 14.05.2026 | 113,30 | 113,30 | 113,30 | 113,30 | -1,62% | - |
| 13.05.2026 | 114,66 | 115,16 | 114,66 | 115,16 | 0,91% | 60,00 |
| 12.05.2026 | 114,22 | 114,28 | 113,26 | 114,12 | 0,40% | 220,00 |
| 11.05.2026 | 111,40 | 113,66 | 111,34 | 113,66 | 1,85% | 724,00 |
| 08.05.2026 | 112,40 | 114,38 | 111,44 | 111,60 | -3,11% | 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 |