105,700€
1,28%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 104,77 | 106,26 | 103,63 | 105,08 | 0,30% | 239,00 |
| 20.02.2025 | 102,91 | 104,81 | 101,53 | 104,77 | 1,46% | 122,00 |
| 19.02.2025 | 100,77 | 103,43 | 99,92 | 103,26 | 2,51% | 710,00 |
| 18.02.2025 | 99,20 | 101,95 | 98,55 | 100,73 | 1,72% | 330,00 |
| 17.02.2025 | 99,30 | 100,98 | 98,20 | 99,03 | -0,15% | 1.074,00 |
| 14.02.2025 | 101,38 | 101,64 | 99,05 | 99,18 | -1,96% | 3.000,00 |
| 13.02.2025 | 99,20 | 102,01 | 98,90 | 101,16 | 1,73% | 6.370,00 |
| 12.02.2025 | 96,58 | 101,17 | 96,15 | 99,44 | 7,18% | 239,00 |
| 11.02.2025 | 92,32 | 92,95 | 91,99 | 92,78 | 0,17% | - |
| 10.02.2025 | 93,37 | 93,37 | 91,77 | 92,62 | -0,39% | 141,00 |
| 07.02.2025 | 94,58 | 95,16 | 92,87 | 92,98 | -1,45% | 490,00 |
| 06.02.2025 | 96,06 | 96,42 | 94,21 | 94,35 | -1,46% | 35,00 |
| 05.02.2025 | 94,29 | 96,55 | 94,00 | 95,75 | 1,48% | 90,00 |
| 04.02.2025 | 94,92 | 95,33 | 93,57 | 94,35 | -1,29% | 175,00 |
| 03.02.2025 | 92,31 | 96,42 | 91,26 | 95,59 | 2,06% | 526,00 |
| 31.01.2025 | 93,59 | 94,66 | 91,71 | 93,66 | 0,58% | 40,00 |
| 30.01.2025 | 91,82 | 93,21 | 91,18 | 93,12 | 1,43% | 1.025,00 |
| 29.01.2025 | 90,00 | 92,06 | 89,44 | 91,81 | 2,11% | - |
| 28.01.2025 | 91,37 | 92,75 | 89,92 | 89,92 | -1,09% | 180,00 |
| 27.01.2025 | 87,67 | 91,41 | 86,74 | 90,91 | 2,50% | 190,00 |
| 24.01.2025 | 88,74 | 89,43 | 87,71 | 88,69 | -0,57% | - |
| 23.01.2025 | 89,25 | 89,77 | 88,69 | 89,20 | -0,18% | 352,00 |
| 22.01.2025 | 89,70 | 89,73 | 88,14 | 89,36 | 0,21% | 600,00 |
| 21.01.2025 | 88,74 | 90,41 | 88,37 | 89,17 | 0,92% | 600,00 |
| 20.01.2025 | 89,06 | 90,21 | 87,45 | 88,36 | -1,12% | 8,00 |
| 17.01.2025 | 89,18 | 90,27 | 88,30 | 89,37 | 0,43% | 60,00 |
| 16.01.2025 | 89,79 | 90,31 | 88,18 | 88,99 | -0,84% | 120,00 |
| 15.01.2025 | 88,53 | 89,99 | 87,53 | 89,74 | 1,60% | 370,00 |
| 14.01.2025 | 88,03 | 88,86 | 87,30 | 88,33 | 0,35% | - |
| 13.01.2025 | 87,61 | 88,64 | 87,29 | 88,02 | 0,32% | 804,00 |
| 10.01.2025 | 87,55 | 89,05 | 86,47 | 87,73 | 1,96% | 620,00 |
| 09.01.2025 | 86,38 | 86,62 | 85,33 | 86,05 | -0,42% | 646,00 |
| 08.01.2025 | 87,71 | 88,22 | 86,31 | 86,41 | -1,36% | 169,00 |
| 07.01.2025 | 87,56 | 88,25 | 86,89 | 87,60 | -0,28% | 1.415,00 |
| 06.01.2025 | 88,72 | 88,75 | 86,99 | 87,85 | -0,95% | 500,00 |
| 03.01.2025 | 89,65 | 89,75 | 88,61 | 88,69 | -0,97% | 200,00 |
| 02.01.2025 | 89,33 | 90,13 | 88,91 | 89,56 | -0,32% | 1.050,00 |
| 30.12.2024 | 90,11 | 90,29 | 89,45 | 89,84 | -0,51% | - |
| 27.12.2024 | 90,32 | 90,60 | 88,69 | 90,30 | 0,64% | 153,00 |
| 23.12.2024 | 88,65 | 89,86 | 87,94 | 89,73 | 1,09% | 578,00 |
| 20.12.2024 | 87,62 | 89,45 | 86,89 | 88,76 | 1,05% | 210,00 |
| 19.12.2024 | 87,30 | 88,19 | 86,51 | 87,83 | 0,44% | 48,00 |
| 18.12.2024 | 88,34 | 89,13 | 87,43 | 87,45 | -1,14% | 226,00 |
| 17.12.2024 | 87,65 | 89,07 | 86,66 | 88,46 | 0,96% | 30,00 |
| 16.12.2024 | 87,25 | 88,80 | 86,97 | 87,61 | 0,13% | 197,00 |
| 13.12.2024 | 87,44 | 88,51 | 85,05 | 87,50 | -0,87% | - |
| 12.12.2024 | 87,81 | 88,86 | 87,11 | 88,27 | 0,27% | 403,00 |
| 11.12.2024 | 87,99 | 90,02 | 86,63 | 88,03 | 0,35% | 2.400,00 |
| 10.12.2024 | 85,74 | 88,29 | 85,74 | 87,73 | 2,16% | - |
| 09.12.2024 | 87,33 | 87,41 | 85,83 | 85,87 | -1,50% | 224,00 |
| 06.12.2024 | 88,35 | 89,07 | 87,14 | 87,18 | -1,18% | 47,00 |
| 05.12.2024 | 87,00 | 89,24 | 86,12 | 88,22 | 1,24% | 475,00 |
| 04.12.2024 | 88,12 | 88,58 | 85,42 | 87,14 | -0,97% | 607,00 |
| 03.12.2024 | 89,74 | 89,80 | 87,99 | 87,99 | -1,72% | 618,00 |
| 02.12.2024 | 88,01 | 89,91 | 87,59 | 89,53 | 2,05% | 340,00 |
| 29.11.2024 | 89,09 | 89,44 | 87,49 | 87,73 | -1,90% | 6.182,00 |
| 28.11.2024 | 88,03 | 90,68 | 88,03 | 89,43 | 2,24% | 7.370,00 |
| 27.11.2024 | 87,11 | 88,01 | 86,62 | 87,47 | 0,37% | 600,00 |
| 26.11.2024 | 86,48 | 87,46 | 85,38 | 87,15 | 1,03% | 80,00 |
| 25.11.2024 | 86,34 | 86,88 | 85,29 | 86,26 | -0,36% | 18,00 |
| 22.11.2024 | 85,70 | 86,91 | 85,17 | 86,57 | 1,06% | - |
| 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 |