85,675€
0,16%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,70 | 85,79 | 85,17 | 85,64 | -0,02% | - |
| 21.11.2024 | 83,85 | 85,81 | 83,58 | 85,66 | 1,87% | 240,00 |
| 20.11.2024 | 83,04 | 84,60 | 81,93 | 84,09 | 1,54% | 99,00 |
| 19.11.2024 | 83,53 | 83,70 | 81,35 | 82,81 | -0,83% | 35,00 |
| 18.11.2024 | 84,25 | 84,25 | 82,81 | 83,51 | -0,46% | - |
| 15.11.2024 | 86,90 | 87,38 | 83,76 | 83,89 | -4,16% | 157,00 |
| 14.11.2024 | 87,95 | 88,76 | 86,44 | 87,54 | -0,21% | 250,00 |
| 13.11.2024 | 88,75 | 88,90 | 86,76 | 87,72 | -1,23% | 56,00 |
| 12.11.2024 | 91,24 | 92,40 | 88,74 | 88,81 | -2,49% | 675,00 |
| 11.11.2024 | 90,10 | 93,04 | 90,04 | 91,08 | 1,09% | 719,00 |
| 08.11.2024 | 90,84 | 90,89 | 88,71 | 90,10 | -0,57% | 16.532,00 |
| 07.11.2024 | 87,40 | 91,02 | 84,37 | 90,61 | 6,13% | 287,00 |
| 06.11.2024 | 84,18 | 86,56 | 82,93 | 85,38 | 3,40% | 752,00 |
| 05.11.2024 | 82,68 | 83,89 | 80,97 | 82,57 | -0,03% | 593,00 |
| 04.11.2024 | 82,18 | 83,27 | 81,42 | 82,60 | -0,01% | 415,00 |
| 01.11.2024 | 81,16 | 82,64 | 80,85 | 82,61 | 1,32% | - |
| 31.10.2024 | 81,12 | 82,12 | 80,23 | 81,53 | 0,37% | 279,00 |
| 30.10.2024 | 81,47 | 81,62 | 80,05 | 81,23 | -0,26% | 440,00 |
| 29.10.2024 | 82,19 | 82,44 | 80,41 | 81,45 | -0,76% | 30,00 |
| 28.10.2024 | 82,55 | 82,68 | 81,84 | 82,07 | -0,52% | 1.000,00 |
| 25.10.2024 | 82,05 | 82,81 | 80,93 | 82,50 | 0,63% | 2.297,00 |
| 24.10.2024 | 80,86 | 82,63 | 80,24 | 81,98 | 1,35% | 640,00 |
| 23.10.2024 | 81,52 | 82,01 | 80,80 | 80,88 | -0,96% | 176,00 |
| 22.10.2024 | 79,62 | 81,85 | 79,13 | 81,67 | 2,35% | 546,00 |
| 21.10.2024 | 79,71 | 80,65 | 79,36 | 79,79 | -0,05% | 1.170,00 |
| 18.10.2024 | 80,48 | 80,52 | 79,10 | 79,83 | -1,05% | 40,00 |
| 17.10.2024 | 79,86 | 80,93 | 79,48 | 80,68 | 0,98% | - |
| 16.10.2024 | 78,77 | 79,95 | 78,47 | 79,90 | 1,33% | 296,00 |
| 15.10.2024 | 78,08 | 79,52 | 77,77 | 78,85 | 1,08% | 204,00 |
| 14.10.2024 | 77,60 | 78,27 | 76,85 | 78,01 | 0,40% | 70,00 |
| 11.10.2024 | 77,42 | 77,80 | 76,89 | 77,70 | 0,32% | 3.830,00 |
| 10.10.2024 | 78,68 | 79,01 | 77,38 | 77,45 | -1,65% | - |
| 09.10.2024 | 77,50 | 79,28 | 76,82 | 78,75 | 1,45% | 965,00 |
| 08.10.2024 | 76,87 | 77,80 | 76,78 | 77,63 | 0,89% | 561,00 |
| 07.10.2024 | 76,96 | 78,23 | 76,71 | 76,94 | -0,16% | 15,00 |
| 04.10.2024 | 76,44 | 77,41 | 76,09 | 77,06 | 0,96% | 1.503,00 |
| 03.10.2024 | 76,68 | 76,93 | 75,90 | 76,33 | -0,48% | 510,00 |
| 02.10.2024 | 75,58 | 77,34 | 75,08 | 76,69 | 1,10% | 2.400,00 |
| 01.10.2024 | 75,23 | 75,86 | 74,68 | 75,86 | 0,74% | - |
| 30.09.2024 | 74,46 | 75,46 | 73,60 | 75,30 | 0,53% | 48,00 |
| 27.09.2024 | 74,61 | 75,61 | 74,02 | 74,90 | 0,83% | 26,00 |
| 26.09.2024 | 74,14 | 74,63 | 73,45 | 74,29 | 0,51% | 300,00 |
| 25.09.2024 | 74,67 | 75,28 | 73,83 | 73,91 | -1,41% | - |
| 24.09.2024 | 75,66 | 75,74 | 74,62 | 74,97 | -0,79% | 100,00 |
| 23.09.2024 | 75,33 | 76,43 | 74,01 | 75,57 | 0,48% | 20,00 |
| 20.09.2024 | 75,13 | 75,41 | 74,16 | 75,21 | 0,04% | 750,00 |
| 19.09.2024 | 76,17 | 76,17 | 74,76 | 75,18 | -0,49% | 300,00 |
| 18.09.2024 | 74,71 | 75,74 | 74,00 | 75,55 | 1,10% | - |
| 17.09.2024 | 74,78 | 74,91 | 74,11 | 74,73 | 0,00% | 40,00 |
| 16.09.2024 | 74,52 | 75,12 | 74,14 | 74,73 | -0,07% | 130,00 |
| 13.09.2024 | 74,41 | 75,00 | 73,00 | 74,78 | -0,47% | 650,00 |
| 12.09.2024 | 73,59 | 78,49 | 70,44 | 75,13 | 2,27% | 375,00 |
| 11.09.2024 | 73,46 | 73,85 | 72,36 | 73,46 | -0,51% | 192,00 |
| 10.09.2024 | 71,54 | 73,96 | 71,27 | 73,84 | 2,94% | 198,00 |
| 09.09.2024 | 71,32 | 72,60 | 70,54 | 71,73 | 1,01% | 4.550,00 |
| 06.09.2024 | 70,91 | 71,50 | 69,94 | 71,02 | 0,07% | 24,00 |
| 05.09.2024 | 71,37 | 71,68 | 70,10 | 70,97 | -0,66% | - |
| 04.09.2024 | 71,79 | 72,48 | 71,07 | 71,44 | -1,05% | 100,00 |
| 03.09.2024 | 70,67 | 72,76 | 70,63 | 72,20 | 2,03% | 4,00 |
| 02.09.2024 | 71,66 | 71,66 | 70,73 | 70,76 | -0,98% | 348,00 |
| 30.08.2024 | 71,81 | 72,52 | 71,10 | 71,46 | -0,38% | 121,00 |
| 29.08.2024 | 70,64 | 71,90 | 70,60 | 71,73 | 1,48% | 76,00 |
| 28.08.2024 | 68,98 | 71,44 | 68,69 | 70,69 | 2,67% | 106,00 |
| 27.08.2024 | 68,99 | 69,42 | 68,55 | 68,85 | -0,21% | - |
| 26.08.2024 | 68,62 | 69,37 | 68,25 | 69,00 | 0,63% | 2.320,00 |
| 23.08.2024 | 68,45 | 69,01 | 67,70 | 68,56 | 0,34% | 260,00 |
| 22.08.2024 | 67,39 | 68,52 | 66,95 | 68,33 | 1,43% | - |
| 21.08.2024 | 67,16 | 67,82 | 66,89 | 67,37 | 0,27% | 921,00 |
| 20.08.2024 | 67,28 | 67,50 | 66,68 | 67,19 | 0,04% | 35,00 |
| 19.08.2024 | 66,56 | 67,34 | 66,37 | 67,16 | 0,35% | - |
| 16.08.2024 | 67,87 | 68,25 | 66,32 | 66,92 | -1,20% | 7,00 |
| 15.08.2024 | 67,53 | 68,45 | 67,11 | 67,73 | 0,61% | 16,00 |
| 14.08.2024 | 67,33 | 67,87 | 66,21 | 67,32 | 0,08% | 325,00 |
| 13.08.2024 | 66,89 | 67,73 | 66,30 | 67,27 | 1,27% | - |
| 12.08.2024 | 67,56 | 67,75 | 66,31 | 66,42 | -1,53% | 220,00 |
| 09.08.2024 | 69,21 | 70,22 | 66,67 | 67,46 | -2,59% | 1.116,00 |
| 08.08.2024 | 67,60 | 69,37 | 66,49 | 69,25 | 2,19% | - |
| 07.08.2024 | 68,39 | 68,97 | 67,71 | 67,76 | -0,16% | 1.130,00 |
| 06.08.2024 | 69,32 | 69,36 | 67,44 | 67,87 | -0,59% | 380,00 |
| 05.08.2024 | 67,86 | 72,03 | 67,63 | 68,28 | -2,93% | 2.363,00 |
| 02.08.2024 | 70,27 | 71,78 | 69,18 | 70,34 | -0,80% | 2,00 |
| 01.08.2024 | 70,42 | 71,58 | 69,71 | 70,91 | 0,91% | 320,00 |
| 31.07.2024 | 72,77 | 72,77 | 70,10 | 70,27 | -2,68% | 1.301,00 |
| 30.07.2024 | 71,64 | 72,56 | 70,88 | 72,20 | 0,53% | 70,00 |
| 29.07.2024 | 71,26 | 72,09 | 70,98 | 71,82 | 1,25% | 225,00 |
| 26.07.2024 | 70,72 | 72,05 | 69,72 | 70,94 | 0,55% | 1.233,00 |
| 25.07.2024 | 68,15 | 71,33 | 67,51 | 70,55 | 4,00% | 247,00 |
| 24.07.2024 | 65,40 | 67,90 | 64,97 | 67,84 | 3,45% | 456,00 |
| 23.07.2024 | 66,34 | 66,81 | 65,23 | 65,58 | -1,40% | - |
| 22.07.2024 | 66,89 | 67,35 | 66,20 | 66,51 | -0,32% | 285,00 |
| 19.07.2024 | 67,60 | 68,52 | 66,11 | 66,72 | -1,11% | 770,00 |
| 18.07.2024 | 67,25 | 68,70 | 66,19 | 67,47 | 0,65% | 1.500,00 |
| 17.07.2024 | 65,52 | 67,65 | 65,10 | 67,04 | 2,00% | - |
| 16.07.2024 | 65,14 | 66,24 | 64,40 | 65,72 | 1,15% | 656,00 |
| 15.07.2024 | 64,29 | 65,26 | 63,67 | 64,98 | 1,29% | 310,00 |
| 12.07.2024 | 64,49 | 64,84 | 63,93 | 64,15 | -0,42% | 240,00 |
| 11.07.2024 | 63,48 | 64,67 | 62,38 | 64,42 | 1,46% | 3.760,00 |
| 10.07.2024 | 62,70 | 63,63 | 62,26 | 63,50 | 1,36% | 80,00 |
| 09.07.2024 | 62,57 | 63,07 | 61,32 | 62,65 | 0,39% | 100,00 |
| 08.07.2024 | 63,26 | 63,90 | 61,88 | 62,40 | 1,43% | 901,00 |