97,230€
0,49%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,41 | 98,93 | 96,38 | 98,67 | 2,17% | - |
| 05.06.2025 | 95,46 | 98,41 | 94,35 | 96,58 | 1,08% | 30,00 |
| 04.06.2025 | 96,21 | 97,61 | 95,10 | 95,55 | -0,65% | 400,00 |
| 03.06.2025 | 95,20 | 96,52 | 94,01 | 96,17 | 1,06% | 25,00 |
| 02.06.2025 | 96,53 | 97,31 | 92,48 | 95,16 | -1,78% | 60,00 |
| 30.05.2025 | 97,70 | 98,51 | 96,57 | 96,88 | -0,90% | 287,00 |
| 29.05.2025 | 97,79 | 97,85 | 94,96 | 97,76 | 1,80% | - |
| 28.05.2025 | 96,37 | 96,83 | 94,96 | 96,04 | -0,26% | - |
| 27.05.2025 | 94,23 | 96,63 | 94,07 | 96,29 | 2,00% | 10,00 |
| 26.05.2025 | 94,71 | 95,42 | 93,44 | 94,40 | -0,13% | - |
| 23.05.2025 | 94,18 | 94,93 | 92,80 | 94,52 | -0,11% | 548,00 |
| 22.05.2025 | 95,20 | 95,58 | 94,12 | 94,62 | -0,57% | 50,00 |
| 21.05.2025 | 95,97 | 96,71 | 94,61 | 95,17 | -1,64% | 18,00 |
| 20.05.2025 | 94,09 | 96,85 | 93,81 | 96,75 | 2,44% | - |
| 19.05.2025 | 90,90 | 94,53 | 89,91 | 94,45 | 2,72% | 164,00 |
| 16.05.2025 | 89,50 | 91,99 | 89,30 | 91,95 | 2,47% | 44,00 |
| 15.05.2025 | 87,71 | 90,02 | 87,28 | 89,73 | 1,91% | 50,00 |
| 14.05.2025 | 90,79 | 91,24 | 87,85 | 88,05 | -2,84% | - |
| 13.05.2025 | 92,88 | 94,01 | 90,42 | 90,62 | -3,18% | 688,00 |
| 12.05.2025 | 83,50 | 94,53 | 81,86 | 93,60 | 8,74% | 38,00 |
| 09.05.2025 | 87,51 | 87,72 | 85,42 | 86,08 | -1,73% | - |
| 08.05.2025 | 86,52 | 87,69 | 84,30 | 87,59 | 0,13% | 115,00 |
| 07.05.2025 | 87,06 | 87,87 | 85,73 | 87,48 | 1,59% | 97,00 |
| 06.05.2025 | 90,54 | 90,54 | 86,11 | 86,11 | -5,15% | 254,00 |
| 05.05.2025 | 91,21 | 91,21 | 90,73 | 90,79 | -0,93% | 126,00 |
| 02.05.2025 | 91,73 | 91,75 | 91,21 | 91,64 | -1,64% | 340,00 |
| 30.04.2025 | 91,44 | 93,17 | 91,41 | 93,17 | 0,99% | - |
| 29.04.2025 | 93,37 | 93,74 | 92,26 | 92,26 | 0,23% | 80,00 |
| 28.04.2025 | 90,25 | 92,05 | 90,01 | 92,05 | 1,60% | 100,00 |
| 25.04.2025 | 90,03 | 91,22 | 90,03 | 90,60 | -2,57% | 17,00 |
| 24.04.2025 | 93,41 | 94,59 | 92,99 | 92,99 | -0,80% | 200,00 |
| 23.04.2025 | 93,29 | 93,74 | 92,71 | 93,74 | 1,30% | - |
| 22.04.2025 | 90,50 | 92,54 | 90,50 | 92,54 | 0,62% | 200,00 |
| 17.04.2025 | 92,72 | 93,00 | 91,70 | 91,97 | 0,23% | 231,00 |
| 16.04.2025 | 92,52 | 92,52 | 91,76 | 91,76 | -1,88% | - |
| 15.04.2025 | 93,37 | 94,04 | 93,37 | 93,52 | -0,56% | 10,00 |
| 14.04.2025 | 91,74 | 94,05 | 90,81 | 94,05 | 7,06% | 175,00 |
| 11.04.2025 | 90,47 | 90,57 | 87,85 | 87,85 | -2,85% | 356,00 |
| 10.04.2025 | 95,85 | 96,38 | 90,43 | 90,43 | -6,20% | 160,00 |
| 09.04.2025 | 90,79 | 96,41 | 89,03 | 96,41 | 2,38% | 129,00 |
| 08.04.2025 | 96,68 | 96,73 | 94,00 | 94,17 | -2,60% | 5,00 |
| 07.04.2025 | 92,95 | 96,68 | 92,95 | 96,68 | -1,26% | 1.015,00 |
| 04.04.2025 | 101,06 | 103,42 | 97,91 | 97,91 | -4,50% | 203,00 |
| 03.04.2025 | 100,52 | 103,46 | 100,52 | 102,52 | -0,62% | 120,00 |
| 02.04.2025 | 102,50 | 103,16 | 102,36 | 103,16 | 0,06% | 75,00 |
| 01.04.2025 | 103,22 | 103,88 | 103,04 | 103,10 | -0,42% | 105,00 |
| 31.03.2025 | 102,56 | 103,66 | 102,44 | 103,54 | 0,23% | 29,00 |
| 28.03.2025 | 102,68 | 103,30 | 102,68 | 103,30 | 1,75% | 1,00 |
| 27.03.2025 | 101,52 | 101,52 | 101,52 | 101,52 | 1,06% | - |
| 26.03.2025 | 99,79 | 100,46 | 99,79 | 100,46 | 1,02% | 28,00 |
| 24.03.2025 | 99,45 | 99,45 | 99,45 | 99,45 | 1,85% | - |
| 21.03.2025 | 97,64 | 97,64 | 97,64 | 97,64 | 0,44% | - |
| 20.03.2025 | 98,22 | 98,67 | 97,21 | 97,21 | -0,89% | 102,00 |
| 19.03.2025 | 98,15 | 98,15 | 98,08 | 98,08 | 0,69% | 800,00 |
| 18.03.2025 | 102,50 | 102,50 | 97,41 | 97,41 | -4,37% | 188,00 |
| 17.03.2025 | 101,84 | 101,86 | 101,26 | 101,86 | -0,02% | 1.307,00 |
| 16.03.2025 | 104,14 | 104,14 | 101,88 | 101,88 | -2,99% | 727,00 |
| 13.03.2025 | 104,72 | 105,02 | 103,96 | 105,02 | -0,19% | - |
| 12.03.2025 | 108,16 | 108,16 | 103,92 | 105,22 | -0,08% | 330,00 |
| 11.03.2025 | 106,10 | 106,10 | 104,66 | 105,30 | -2,75% | 255,00 |
| 10.03.2025 | 107,42 | 110,02 | 107,42 | 108,28 | 1,46% | 506,00 |
| 07.03.2025 | 107,02 | 107,02 | 105,98 | 106,72 | -0,78% | 40,00 |
| 06.03.2025 | 106,74 | 107,56 | 106,54 | 107,56 | 0,49% | 23,00 |
| 05.03.2025 | 107,42 | 107,42 | 107,04 | 107,04 | -1,13% | 27,00 |
| 04.03.2025 | 110,22 | 111,00 | 108,22 | 108,26 | -2,13% | 416,00 |
| 03.03.2025 | 109,22 | 110,64 | 109,22 | 110,62 | 2,39% | 191,00 |
| 28.02.2025 | 107,34 | 108,04 | 107,12 | 108,04 | 0,32% | 375,00 |
| 27.02.2025 | 105,04 | 107,70 | 105,04 | 107,70 | 2,26% | - |
| 26.02.2025 | 105,74 | 106,40 | 105,32 | 105,32 | -0,42% | 10,00 |
| 24.02.2025 | 104,32 | 105,76 | 104,32 | 105,76 | 0,06% | 10,00 |
| 21.02.2025 | 104,68 | 105,70 | 104,68 | 105,70 | 1,28% | 234,00 |
| 20.02.2025 | 102,82 | 104,36 | 102,82 | 104,36 | 1,44% | 98,00 |
| 19.02.2025 | 100,60 | 102,90 | 100,38 | 102,88 | 1,92% | 310,00 |
| 18.02.2025 | 98,94 | 101,74 | 98,78 | 100,94 | 2,36% | 183,00 |
| 17.02.2025 | 99,16 | 99,16 | 98,60 | 98,61 | -2,19% | 1.041,00 |
| 14.02.2025 | 101,24 | 101,24 | 100,74 | 100,82 | -0,34% | 1.000,00 |
| 13.02.2025 | 99,00 | 101,58 | 98,96 | 101,16 | 2,18% | 2.235,00 |
| 12.02.2025 | 96,04 | 100,22 | 96,04 | 99,00 | 7,04% | 239,00 |
| 11.02.2025 | 92,21 | 92,49 | 92,21 | 92,49 | -0,10% | - |
| 10.02.2025 | 92,78 | 93,22 | 92,34 | 92,58 | -0,81% | 81,00 |
| 07.02.2025 | 94,33 | 94,34 | 93,22 | 93,34 | -1,03% | 70,00 |
| 06.02.2025 | 95,92 | 96,41 | 94,31 | 94,31 | -1,47% | 7,00 |
| 05.02.2025 | 94,15 | 96,37 | 94,15 | 95,72 | 1,62% | 30,00 |
| 04.02.2025 | 94,76 | 94,79 | 93,89 | 94,19 | -1,65% | 25,00 |
| 03.02.2025 | 92,03 | 96,36 | 92,03 | 95,77 | 2,02% | 497,00 |
| 31.01.2025 | 93,02 | 93,87 | 93,02 | 93,87 | 1,12% | 32,00 |
| 30.01.2025 | 91,82 | 92,83 | 91,82 | 92,83 | 1,27% | 625,00 |
| 29.01.2025 | 89,85 | 91,67 | 89,85 | 91,67 | 1,51% | - |
| 28.01.2025 | 91,26 | 92,00 | 90,31 | 90,31 | 1,17% | 90,00 |
| 24.01.2025 | 88,58 | 89,27 | 88,03 | 89,27 | 0,11% | - |
| 23.01.2025 | 89,09 | 89,48 | 88,78 | 89,17 | 0,10% | 221,00 |
| 22.01.2025 | 89,54 | 89,54 | 88,37 | 89,08 | 0,18% | 100,00 |
| 21.01.2025 | 88,17 | 90,00 | 88,17 | 88,92 | 1,23% | 300,00 |
| 20.01.2025 | 88,88 | 89,15 | 87,84 | 87,84 | -2,49% | 2,00 |
| 17.01.2025 | 89,03 | 90,08 | 88,58 | 90,08 | 2,00% | 55,00 |
| 16.01.2025 | 89,79 | 89,86 | 88,31 | 88,31 | -1,66% | 80,00 |
| 15.01.2025 | 88,38 | 89,80 | 87,76 | 89,80 | 1,57% | 185,00 |
| 14.01.2025 | 87,83 | 88,59 | 87,83 | 88,41 | 0,41% | - |
| 13.01.2025 | 87,39 | 88,44 | 87,39 | 88,05 | 1,08% | 330,00 |
| 10.01.2025 | 87,75 | 88,04 | 87,11 | 87,11 | 1,04% | 263,00 |