74,570€
-0,71%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 61,26 | 61,82 | 60,99 | 61,52 | 0,46% | 692,00 |
| 04.07.2024 | 61,96 | 61,98 | 60,07 | 61,24 | -1,03% | 80,00 |
| 03.07.2024 | 63,65 | 63,75 | 61,67 | 61,88 | -2,81% | 320,00 |
| 02.07.2024 | 63,81 | 64,20 | 62,97 | 63,67 | -0,41% | 120,00 |
| 01.07.2024 | 63,92 | 65,07 | 63,39 | 63,93 | -0,19% | 230,00 |
| 28.06.2024 | 64,49 | 64,54 | 63,55 | 64,05 | -0,44% | 125,00 |
| 27.06.2024 | 64,75 | 65,28 | 63,92 | 64,33 | -0,86% | - |
| 26.06.2024 | 65,08 | 65,79 | 64,45 | 64,89 | -0,08% | 400,00 |
| 25.06.2024 | 66,00 | 66,78 | 64,89 | 64,94 | -1,41% | 135,00 |
| 24.06.2024 | 66,11 | 67,12 | 65,71 | 65,87 | -0,32% | 72,00 |
| 21.06.2024 | 64,14 | 69,14 | 64,10 | 66,08 | 3,29% | 743,00 |
| 20.06.2024 | 58,72 | 64,88 | 58,58 | 63,98 | 9,17% | 372,00 |
| 19.06.2024 | 58,84 | 59,91 | 58,23 | 58,60 | -0,33% | 399,00 |
| 18.06.2024 | 59,96 | 60,56 | 58,39 | 58,80 | -1,80% | 168,00 |
| 17.06.2024 | 60,97 | 61,21 | 59,75 | 59,87 | -1,50% | 385,00 |
| 14.06.2024 | 58,58 | 61,43 | 58,23 | 60,78 | 2,31% | - |
| 13.06.2024 | 59,81 | 59,86 | 58,90 | 59,41 | -0,22% | 404,00 |
| 12.06.2024 | 59,82 | 61,21 | 59,03 | 59,54 | -1,46% | 140,00 |
| 11.06.2024 | 60,55 | 61,82 | 59,73 | 60,42 | -0,34% | - |
| 10.06.2024 | 60,26 | 60,65 | 59,53 | 60,63 | 1,20% | 489,00 |
| 07.06.2024 | 58,64 | 60,09 | 58,42 | 59,91 | 2,16% | 1.400,00 |
| 06.06.2024 | 58,72 | 59,06 | 58,34 | 58,64 | -0,15% | 150,00 |
| 05.06.2024 | 59,09 | 59,29 | 58,28 | 58,73 | -0,36% | 130,00 |
| 04.06.2024 | 58,14 | 59,44 | 58,09 | 58,95 | 1,31% | - |
| 03.06.2024 | 59,14 | 59,67 | 57,98 | 58,18 | -1,67% | 226,00 |
| 31.05.2024 | 57,31 | 59,21 | 57,12 | 59,17 | -0,14% | 100,00 |
| 30.05.2024 | 58,51 | 59,46 | 58,27 | 59,26 | 0,78% | 110,00 |
| 29.05.2024 | 58,87 | 59,38 | 58,15 | 58,80 | -0,11% | 616,00 |
| 28.05.2024 | 60,25 | 60,79 | 58,70 | 58,86 | -2,45% | 1.236,00 |
| 27.05.2024 | 60,56 | 62,09 | 60,21 | 60,34 | -0,35% | 740,00 |
| 24.05.2024 | 61,27 | 61,63 | 60,11 | 60,55 | -1,09% | - |
| 23.05.2024 | 62,64 | 62,77 | 61,07 | 61,22 | -2,34% | 526,00 |
| 22.05.2024 | 62,04 | 62,69 | 61,69 | 62,69 | 1,13% | 1.251,00 |
| 21.05.2024 | 62,48 | 62,91 | 61,56 | 61,99 | -0,85% | 760,00 |
| 20.05.2024 | 62,22 | 62,64 | 61,88 | 62,52 | 0,35% | 5,00 |
| 17.05.2024 | 62,28 | 62,73 | 61,89 | 62,31 | -0,26% | - |
| 16.05.2024 | 61,80 | 62,50 | 61,56 | 62,47 | 1,45% | 265,00 |
| 15.05.2024 | 62,50 | 62,55 | 61,56 | 61,58 | -1,52% | 210,00 |
| 14.05.2024 | 62,47 | 63,13 | 61,97 | 62,53 | -0,13% | 470,00 |
| 13.05.2024 | 61,38 | 62,64 | 61,13 | 62,61 | 2,28% | 2.194,00 |
| 10.05.2024 | 60,16 | 61,50 | 60,01 | 61,21 | 2,19% | 47,00 |
| 09.05.2024 | 60,72 | 61,10 | 59,83 | 59,90 | -0,81% | - |
| 08.05.2024 | 61,12 | 61,97 | 60,28 | 60,39 | -0,72% | 141,00 |
| 07.05.2024 | 60,74 | 61,36 | 60,44 | 60,83 | -0,07% | 188,00 |
| 06.05.2024 | 60,18 | 60,88 | 59,71 | 60,87 | 1,15% | - |