101,880€
-0,28%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 102,09 | 102,67 | 100,57 | 101,14 | -1,01% | - |
| 14.08.2025 | 102,56 | 103,33 | 101,50 | 102,17 | -0,49% | 59,00 |
| 13.08.2025 | 102,76 | 103,44 | 100,90 | 102,67 | -0,12% | - |
| 12.08.2025 | 104,03 | 104,64 | 102,23 | 102,79 | -1,04% | 1.500,00 |
| 11.08.2025 | 102,46 | 103,87 | 101,85 | 103,87 | 1,27% | 314,00 |
| 08.08.2025 | 97,36 | 104,13 | 96,99 | 102,57 | 8,40% | 793,00 |
| 07.08.2025 | 94,70 | 95,36 | 93,40 | 94,62 | -0,01% | 145,00 |
| 06.08.2025 | 97,28 | 97,95 | 94,53 | 94,63 | -2,64% | 160,00 |
| 05.08.2025 | 99,36 | 99,46 | 97,05 | 97,20 | -1,82% | 50,00 |
| 04.08.2025 | 98,08 | 99,03 | 97,73 | 99,01 | 1,31% | 80,00 |
| 01.08.2025 | 98,32 | 98,99 | 96,07 | 97,73 | -0,69% | 1.075,00 |
| 31.07.2025 | 99,24 | 101,22 | 97,84 | 98,41 | -2,04% | 475,00 |
| 30.07.2025 | 99,15 | 100,84 | 98,77 | 100,45 | 1,53% | 320,00 |
| 29.07.2025 | 97,84 | 99,02 | 97,47 | 98,94 | 1,48% | 100,00 |
| 28.07.2025 | 98,92 | 99,86 | 96,77 | 97,50 | -1,48% | - |
| 25.07.2025 | 96,50 | 100,36 | 96,37 | 98,96 | 2,77% | 110,00 |
| 24.07.2025 | 96,25 | 96,58 | 94,16 | 96,29 | -0,20% | 200,00 |
| 23.07.2025 | 93,98 | 96,70 | 93,42 | 96,48 | 2,93% | 300,00 |
| 22.07.2025 | 92,67 | 94,46 | 92,28 | 93,73 | 1,17% | - |
| 21.07.2025 | 93,17 | 94,25 | 92,40 | 92,65 | -0,48% | 534,00 |
| 18.07.2025 | 93,76 | 95,37 | 92,82 | 93,10 | -0,77% | - |
| 17.07.2025 | 94,61 | 95,05 | 93,39 | 93,82 | -0,61% | - |
| 16.07.2025 | 93,73 | 95,39 | 93,27 | 94,40 | 0,16% | - |
| 15.07.2025 | 96,16 | 96,16 | 94,24 | 94,24 | -1,33% | 16,00 |
| 14.07.2025 | 93,49 | 95,51 | 93,49 | 95,51 | -2,04% | 100,00 |
| 11.07.2025 | 97,82 | 97,82 | 97,50 | 97,50 | -0,41% | 26,00 |
| 10.07.2025 | 96,14 | 98,01 | 96,14 | 97,90 | 1,85% | 200,00 |
| 09.07.2025 | 94,59 | 96,12 | 94,59 | 96,12 | 1,39% | - |
| 08.07.2025 | 95,06 | 95,06 | 94,80 | 94,80 | 0,28% | 50,00 |
| 04.07.2025 | 94,54 | 94,54 | 94,54 | 94,54 | -0,52% | - |
| 03.07.2025 | 94,47 | 95,03 | 94,47 | 95,03 | 0,30% | 25,00 |
| 02.07.2025 | 94,75 | 94,75 | 94,75 | 94,75 | 0,82% | - |
| 01.07.2025 | 93,98 | 93,98 | 93,98 | 93,98 | -0,13% | - |
| 30.06.2025 | 94,51 | 94,51 | 94,09 | 94,10 | -0,20% | - |
| 27.06.2025 | 92,03 | 94,29 | 92,03 | 94,29 | 2,60% | - |
| 26.06.2025 | 90,61 | 91,90 | 90,03 | 91,90 | 1,07% | 12,00 |
| 25.06.2025 | 92,17 | 92,17 | 90,93 | 90,93 | -1,46% | - |
| 24.06.2025 | 92,28 | 92,28 | 92,28 | 92,28 | 0,85% | - |
| 23.06.2025 | 94,01 | 94,01 | 91,50 | 91,50 | -3,12% | 20,00 |
| 20.06.2025 | 94,67 | 94,67 | 94,45 | 94,45 | 0,05% | - |
| 19.06.2025 | 94,64 | 94,64 | 94,40 | 94,40 | 0,30% | - |
| 18.06.2025 | 93,82 | 94,17 | 93,82 | 94,12 | -0,29% | 38,00 |
| 17.06.2025 | 95,47 | 95,47 | 94,39 | 94,39 | -0,98% | 127,00 |
| 16.06.2025 | 95,32 | 95,32 | 95,32 | 95,32 | 0,39% | - |
| 13.06.2025 | 95,36 | 95,36 | 94,95 | 94,95 | -1,41% | - |
| 12.06.2025 | 94,47 | 96,31 | 94,06 | 96,31 | 0,94% | 18,00 |
| 11.06.2025 | 95,99 | 96,34 | 95,41 | 95,41 | -1,26% | 15,00 |
| 10.06.2025 | 98,76 | 98,76 | 96,63 | 96,63 | -1,90% | - |
| 09.06.2025 | 98,13 | 99,13 | 98,13 | 98,50 | 1,31% | 20,00 |
| 06.06.2025 | 97,23 | 97,23 | 97,23 | 97,23 | 0,49% | - |
| 05.06.2025 | 95,28 | 96,76 | 95,28 | 96,76 | 0,56% | 10,00 |
| 04.06.2025 | 96,05 | 96,22 | 96,05 | 96,22 | 0,50% | 400,00 |
| 03.06.2025 | 95,03 | 95,74 | 95,03 | 95,74 | 0,72% | 25,00 |
| 02.06.2025 | 96,70 | 96,70 | 95,06 | 95,06 | -1,75% | 30,00 |
| 30.05.2025 | 97,46 | 98,07 | 96,75 | 96,75 | -0,44% | 287,00 |
| 29.05.2025 | 97,57 | 97,57 | 97,18 | 97,18 | 1,37% | - |
| 28.05.2025 | 96,18 | 96,18 | 95,87 | 95,87 | -0,54% | - |
| 27.05.2025 | 93,64 | 96,39 | 93,64 | 96,39 | 2,67% | 5,00 |
| 26.05.2025 | 94,57 | 94,57 | 93,88 | 93,88 | -0,72% | - |
| 23.05.2025 | 94,03 | 94,56 | 93,47 | 94,56 | -0,11% | 448,00 |
| 22.05.2025 | 95,03 | 95,11 | 94,66 | 94,66 | -0,66% | 25,00 |
| 21.05.2025 | 95,81 | 96,35 | 95,29 | 95,29 | -1,49% | 9,00 |
| 20.05.2025 | 93,97 | 96,73 | 93,97 | 96,73 | 3,15% | - |
| 19.05.2025 | 90,84 | 93,78 | 90,84 | 93,78 | 2,50% | 82,00 |
| 16.05.2025 | 89,35 | 91,49 | 89,35 | 91,49 | 2,48% | 22,00 |
| 15.05.2025 | 87,40 | 89,28 | 87,40 | 89,28 | 1,49% | 25,00 |
| 14.05.2025 | 90,65 | 90,65 | 87,97 | 87,97 | -3,03% | - |
| 13.05.2025 | 92,72 | 92,72 | 90,72 | 90,72 | -3,05% | 622,00 |
| 12.05.2025 | 82,63 | 94,03 | 82,63 | 93,57 | 8,46% | 35,00 |
| 09.05.2025 | 87,34 | 87,34 | 86,27 | 86,27 | -1,27% | - |
| 08.05.2025 | 86,36 | 87,38 | 84,71 | 87,38 | 0,29% | 85,00 |
| 07.05.2025 | 86,93 | 87,50 | 86,93 | 87,13 | 1,18% | 67,00 |
| 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% | - |