121,590€
0,12%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 121,23 | 121,98 | 119,74 | 121,44 | 0,11% | 2.517,00 |
| 08.04.2026 | 120,71 | 121,31 | 118,45 | 121,31 | 1,31% | 3.910,00 |
| 07.04.2026 | 121,06 | 121,46 | 118,54 | 119,74 | -1,15% | - |
| 02.04.2026 | 120,25 | 122,36 | 120,14 | 121,13 | 0,03% | - |
| 01.04.2026 | 120,36 | 121,98 | 119,60 | 121,09 | 0,44% | - |
| 31.03.2026 | 119,45 | 121,75 | 118,78 | 120,56 | 1,41% | - |
| 30.03.2026 | 116,48 | 119,21 | 116,31 | 118,88 | 2,30% | 2.291,00 |
| 27.03.2026 | 118,92 | 119,40 | 116,14 | 116,21 | -2,09% | 110,00 |
| 26.03.2026 | 119,34 | 120,19 | 118,48 | 118,69 | -0,80% | - |
| 25.03.2026 | 119,95 | 121,09 | 117,88 | 119,65 | -0,42% | 86,00 |
| 24.03.2026 | 118,45 | 120,35 | 117,50 | 120,15 | 1,61% | 50,00 |
| 23.03.2026 | 118,87 | 122,25 | 117,62 | 118,25 | -0,24% | - |
| 20.03.2026 | 121,38 | 122,21 | 118,32 | 118,53 | -2,74% | 1.588,00 |
| 19.03.2026 | 122,79 | 123,80 | 121,29 | 121,87 | -0,88% | - |
| 18.03.2026 | 125,43 | 126,97 | 121,10 | 122,95 | -1,76% | - |
| 17.03.2026 | 126,10 | 127,38 | 124,32 | 125,15 | -0,84% | 230,00 |
| 16.03.2026 | 127,37 | 127,43 | 124,47 | 126,21 | -0,59% | 2.550,00 |
| 13.03.2026 | 125,66 | 128,88 | 124,95 | 126,96 | 0,31% | 3.172,00 |
| 12.03.2026 | 125,84 | 127,50 | 124,90 | 126,57 | 0,33% | 5.713,00 |
| 11.03.2026 | 127,87 | 128,96 | 126,00 | 126,15 | -1,54% | 575,00 |
| 10.03.2026 | 126,05 | 128,50 | 125,32 | 128,12 | 1,73% | 4.600,00 |
| 09.03.2026 | 123,28 | 126,40 | 122,10 | 125,94 | 1,53% | 1.380,00 |
| 06.03.2026 | 125,22 | 125,28 | 123,46 | 124,04 | -0,82% | 3.705,00 |
| 05.03.2026 | 127,62 | 127,81 | 123,83 | 125,06 | -1,80% | 950,00 |
| 04.03.2026 | 126,64 | 128,04 | 125,75 | 127,35 | 0,09% | 1.288,00 |
| 03.03.2026 | 128,71 | 128,87 | 125,93 | 127,24 | -0,86% | 1.990,00 |
| 02.03.2026 | 126,49 | 128,73 | 126,32 | 128,35 | 1,78% | 2.200,00 |
| 27.02.2026 | 121,64 | 126,96 | 120,52 | 126,10 | 3,65% | 411,00 |
| 26.02.2026 | 124,35 | 124,94 | 121,33 | 121,66 | -2,36% | 500,00 |
| 25.02.2026 | 125,10 | 126,56 | 124,05 | 124,60 | -0,61% | 600,00 |
| 24.02.2026 | 127,47 | 128,09 | 124,85 | 125,37 | -1,35% | 7.200,00 |
| 23.02.2026 | 127,29 | 129,16 | 125,62 | 127,09 | -1,07% | 5.906,00 |
| 20.02.2026 | 128,83 | 130,05 | 127,56 | 128,46 | 0,05% | 5.980,00 |
| 19.02.2026 | 129,25 | 130,04 | 128,05 | 128,40 | -0,95% | 884,00 |
| 18.02.2026 | 130,13 | 131,86 | 129,32 | 129,63 | -1,09% | 1.785,00 |
| 17.02.2026 | 130,68 | 131,77 | 129,65 | 131,06 | 0,07% | 2.550,00 |
| 16.02.2026 | 130,73 | 131,29 | 129,46 | 130,97 | 0,34% | 6.010,00 |
| 13.02.2026 | 127,85 | 132,17 | 127,37 | 130,53 | 2,04% | - |
| 12.02.2026 | 131,41 | 131,61 | 126,98 | 127,92 | -2,75% | - |
| 11.02.2026 | 121,16 | 132,32 | 118,87 | 131,54 | 6,32% | 299,00 |
| 10.02.2026 | 126,95 | 127,44 | 123,69 | 123,72 | -2,81% | 4.165,00 |
| 09.02.2026 | 128,79 | 128,82 | 126,15 | 127,30 | -1,34% | 1.217,00 |
| 06.02.2026 | 128,02 | 129,52 | 125,92 | 129,03 | 1,73% | 3.190,00 |
| 05.02.2026 | 124,21 | 127,45 | 122,96 | 126,84 | 2,36% | 12.671,00 |
| 04.02.2026 | 121,23 | 124,27 | 119,98 | 123,92 | 2,13% | 5.201,00 |
| 03.02.2026 | 121,01 | 123,71 | 119,95 | 121,34 | 0,13% | 108,00 |
| 02.02.2026 | 118,64 | 121,74 | 118,46 | 121,18 | 1,15% | 14.100,00 |
| 30.01.2026 | 116,36 | 119,93 | 115,60 | 119,80 | 2,72% | 1.203,00 |
| 29.01.2026 | 116,84 | 117,57 | 115,64 | 116,63 | -0,33% | 1.725,00 |
| 28.01.2026 | 117,89 | 118,05 | 116,09 | 117,02 | -0,15% | 12.101,00 |
| 27.01.2026 | 116,46 | 118,30 | 115,16 | 117,19 | 1,01% | 165,00 |
| 26.01.2026 | 114,03 | 116,13 | 112,80 | 116,02 | 1,06% | 2.086,00 |
| 23.01.2026 | 111,78 | 115,50 | 111,32 | 114,80 | 2,72% | 492,00 |
| 22.01.2026 | 110,61 | 113,45 | 109,63 | 111,76 | 1,15% | 5.690,00 |
| 21.01.2026 | 106,06 | 110,68 | 104,77 | 110,49 | 4,00% | 702,00 |
| 20.01.2026 | 105,97 | 107,63 | 104,37 | 106,24 | 0,46% | - |
| 19.01.2026 | 106,15 | 106,71 | 104,25 | 105,75 | -1,82% | - |
| 16.01.2026 | 104,69 | 107,79 | 104,39 | 107,71 | 3,05% | 78,00 |
| 15.01.2026 | 106,04 | 107,32 | 104,23 | 104,52 | -1,92% | - |
| 14.01.2026 | 104,43 | 106,57 | 103,83 | 106,57 | 1,91% | 638,00 |
| 13.01.2026 | 105,35 | 106,24 | 103,11 | 104,57 | -0,52% | - |
| 12.01.2026 | 103,24 | 106,59 | 102,13 | 105,12 | 0,96% | 230,00 |
| 09.01.2026 | 103,61 | 105,47 | 102,51 | 104,12 | 0,54% | 530,00 |
| 08.01.2026 | 106,11 | 107,27 | 102,97 | 103,56 | -2,73% | 220,00 |
| 07.01.2026 | 103,62 | 106,66 | 103,62 | 106,47 | 2,57% | 3.800,00 |
| 06.01.2026 | 100,99 | 104,41 | 100,49 | 103,80 | 2,77% | 2.450,00 |
| 05.01.2026 | 104,08 | 104,10 | 99,86 | 101,00 | -2,58% | 9.500,00 |
| 02.01.2026 | 104,54 | 105,25 | 103,37 | 103,68 | -1,99% | 195,00 |
| 30.12.2025 | 105,98 | 106,32 | 105,62 | 105,78 | -0,15% | - |
| 29.12.2025 | 105,88 | 106,19 | 105,41 | 105,94 | -1,06% | 150,00 |
| 23.12.2025 | 105,35 | 108,18 | 104,86 | 107,08 | 1,59% | 30,00 |
| 22.12.2025 | 106,00 | 106,13 | 104,92 | 105,40 | -1,33% | - |
| 19.12.2025 | 103,82 | 107,70 | 102,31 | 106,82 | 3,59% | 34,00 |
| 18.12.2025 | 103,61 | 104,33 | 102,70 | 103,12 | -0,49% | 90,00 |
| 17.12.2025 | 101,46 | 103,90 | 100,62 | 103,63 | 2,08% | - |
| 16.12.2025 | 101,66 | 103,18 | 100,61 | 101,52 | -0,29% | 25,00 |
| 15.12.2025 | 102,12 | 104,52 | 101,49 | 101,82 | -0,72% | - |
| 12.12.2025 | 105,52 | 106,48 | 101,76 | 102,56 | -2,31% | - |
| 11.12.2025 | 103,34 | 105,31 | 102,68 | 104,99 | 1,37% | - |
| 10.12.2025 | 102,60 | 103,91 | 101,78 | 103,57 | 1,03% | - |
| 09.12.2025 | 104,12 | 105,01 | 102,34 | 102,51 | -2,09% | - |
| 08.12.2025 | 104,17 | 105,19 | 103,63 | 104,70 | 0,29% | 50,00 |
| 05.12.2025 | 105,39 | 105,95 | 103,46 | 104,40 | -0,87% | 70,00 |
| 04.12.2025 | 107,25 | 107,87 | 104,96 | 105,32 | -1,63% | - |
| 03.12.2025 | 106,54 | 107,64 | 105,93 | 107,06 | 0,43% | 40,00 |
| 02.12.2025 | 107,30 | 107,77 | 106,28 | 106,60 | -0,41% | - |
| 01.12.2025 | 108,01 | 108,67 | 106,58 | 107,04 | -1,38% | 600,00 |
| 28.11.2025 | 109,44 | 110,65 | 107,66 | 108,54 | -0,55% | 90,00 |
| 27.11.2025 | 109,99 | 110,11 | 109,06 | 109,14 | -0,84% | 25,00 |
| 26.11.2025 | 110,06 | 110,72 | 109,09 | 110,06 | 0,71% | - |
| 25.11.2025 | 108,63 | 110,24 | 107,70 | 109,28 | 0,22% | 65,00 |
| 24.11.2025 | 110,35 | 111,29 | 108,10 | 109,04 | -0,98% | 34,00 |
| 21.11.2025 | 108,39 | 111,15 | 108,00 | 110,12 | 1,50% | 1.200,00 |
| 20.11.2025 | 110,79 | 111,53 | 107,95 | 108,49 | -1,37% | - |
| 19.11.2025 | 109,68 | 111,13 | 109,09 | 110,00 | 0,99% | 173,00 |
| 18.11.2025 | 106,61 | 109,56 | 106,43 | 108,92 | 1,49% | - |
| 17.11.2025 | 107,64 | 109,22 | 106,85 | 107,32 | -0,28% | 95,00 |
| 14.11.2025 | 108,48 | 109,79 | 105,19 | 107,62 | -1,27% | - |
| 13.11.2025 | 106,60 | 109,76 | 105,81 | 109,00 | 2,31% | 41,00 |
| 12.11.2025 | 106,16 | 107,71 | 105,33 | 106,54 | 1,14% | 20,00 |