111,460€
-2,48%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 112,68 | 113,88 | 109,64 | 111,43 | -2,55% | 4.944,00 |
| 07.05.2026 | 116,03 | 116,26 | 113,92 | 114,35 | -1,47% | 1.050,00 |
| 06.05.2026 | 113,45 | 116,39 | 112,50 | 116,06 | 1,69% | 572,00 |
| 05.05.2026 | 113,82 | 114,55 | 112,74 | 114,13 | 0,56% | 2.450,00 |
| 04.05.2026 | 112,30 | 113,83 | 111,11 | 113,49 | 1,77% | - |
| 30.04.2026 | 109,73 | 112,78 | 109,48 | 111,52 | 1,05% | - |
| 29.04.2026 | 110,81 | 111,13 | 109,55 | 110,36 | -0,04% | - |
| 28.04.2026 | 108,93 | 111,70 | 108,85 | 110,40 | 1,31% | 8.030,00 |
| 27.04.2026 | 111,28 | 111,30 | 108,92 | 108,97 | -2,03% | 265,00 |
| 24.04.2026 | 114,16 | 114,54 | 110,54 | 111,23 | -2,74% | 1.070,00 |
| 23.04.2026 | 113,27 | 115,26 | 112,43 | 114,36 | 0,77% | - |
| 22.04.2026 | 113,35 | 114,29 | 112,19 | 113,49 | -0,16% | - |
| 21.04.2026 | 115,54 | 116,20 | 112,36 | 113,67 | -1,39% | 1.533,00 |
| 20.04.2026 | 117,90 | 118,20 | 114,95 | 115,27 | -1,31% | 216,00 |
| 17.04.2026 | 117,58 | 118,16 | 115,69 | 116,80 | -0,61% | 2.984,00 |
| 16.04.2026 | 118,17 | 119,14 | 117,01 | 117,52 | -0,75% | 21.000,00 |
| 15.04.2026 | 118,93 | 119,43 | 117,08 | 118,41 | -0,58% | - |
| 14.04.2026 | 118,26 | 119,87 | 116,72 | 119,10 | 0,75% | 81,00 |
| 13.04.2026 | 118,25 | 119,15 | 117,02 | 118,21 | -0,14% | - |
| 10.04.2026 | 121,59 | 123,35 | 118,05 | 118,38 | -2,52% | 120,00 |
| 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% | - |