113,260€
-0,21%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 113,72 | 114,11 | 112,24 | 113,13 | -0,61% | - |
| 30.07.2026 | 115,77 | 117,22 | 111,40 | 113,83 | -1,81% | 950,00 |
| 29.07.2026 | 118,35 | 118,74 | 115,80 | 115,93 | -1,71% | 1.819,00 |
| 28.07.2026 | 114,90 | 119,72 | 114,85 | 117,95 | 2,55% | 787,00 |
| 27.07.2026 | 114,19 | 116,98 | 113,72 | 115,02 | 1,13% | 60,00 |
| 24.07.2026 | 114,91 | 115,80 | 113,54 | 113,74 | -1,09% | 913,00 |
| 23.07.2026 | 114,30 | 115,88 | 112,22 | 114,99 | 0,46% | - |
| 22.07.2026 | 114,50 | 116,38 | 113,81 | 114,46 | 0,18% | - |
| 21.07.2026 | 115,61 | 116,42 | 113,27 | 114,25 | -2,18% | - |
| 20.07.2026 | 117,46 | 118,56 | 116,44 | 116,80 | -0,49% | 832,00 |
| 17.07.2026 | 120,56 | 122,86 | 117,25 | 117,37 | -1,47% | 840,00 |
| 16.07.2026 | 114,90 | 119,24 | 114,51 | 119,12 | 3,93% | - |
| 15.07.2026 | 113,35 | 116,25 | 113,29 | 114,62 | 0,58% | 1.088,00 |
| 14.07.2026 | 115,64 | 115,78 | 113,19 | 113,96 | -1,28% | 3.784,00 |
| 13.07.2026 | 114,40 | 115,71 | 111,97 | 115,44 | 1,51% | 1.324,00 |
| 10.07.2026 | 117,76 | 118,91 | 113,10 | 113,72 | -3,59% | 94,00 |
| 09.07.2026 | 119,26 | 119,26 | 116,62 | 117,96 | -0,72% | 190,00 |
| 08.07.2026 | 119,45 | 120,90 | 117,82 | 118,81 | -0,49% | 936,00 |
| 07.07.2026 | 114,00 | 119,65 | 113,19 | 119,39 | 5,38% | 105,00 |
| 06.07.2026 | 115,81 | 116,39 | 112,01 | 113,29 | -0,85% | 2.480,00 |
| 03.07.2026 | 115,24 | 115,31 | 112,30 | 114,26 | -0,51% | 31.731,00 |
| 02.07.2026 | 110,57 | 114,97 | 109,94 | 114,85 | 3,74% | 165,00 |
| 01.07.2026 | 110,58 | 112,30 | 109,95 | 110,71 | 0,16% | - |
| 30.06.2026 | 110,64 | 111,43 | 108,84 | 110,53 | -0,05% | 99,00 |
| 29.06.2026 | 112,55 | 113,01 | 109,86 | 110,58 | -1,38% | 152,00 |
| 26.06.2026 | 108,72 | 113,00 | 108,64 | 112,13 | 3,04% | 260,00 |
| 25.06.2026 | 110,69 | 111,51 | 108,76 | 108,82 | -1,28% | - |
| 24.06.2026 | 110,41 | 112,23 | 109,15 | 110,23 | 0,31% | 2.448,00 |
| 23.06.2026 | 110,57 | 111,20 | 109,29 | 109,89 | 0,53% | 570,00 |
| 22.06.2026 | 107,60 | 109,51 | 107,32 | 109,31 | 1,70% | 733,00 |
| 19.06.2026 | 107,79 | 108,23 | 107,48 | 107,48 | -0,35% | - |
| 18.06.2026 | 109,40 | 110,16 | 106,76 | 107,86 | -1,21% | 1.200,00 |
| 17.06.2026 | 109,72 | 110,54 | 107,96 | 109,18 | -0,40% | 5.885,00 |
| 16.06.2026 | 107,20 | 110,44 | 106,41 | 109,62 | 2,18% | 1.708,00 |
| 15.06.2026 | 108,73 | 109,19 | 105,68 | 107,28 | -1,18% | 3.648,00 |
| 12.06.2026 | 108,75 | 110,63 | 107,42 | 108,56 | -0,12% | 150,00 |
| 11.06.2026 | 105,82 | 110,18 | 105,24 | 108,69 | 3,30% | 3.050,00 |
| 10.06.2026 | 109,19 | 109,70 | 105,17 | 105,22 | -3,22% | 860,00 |
| 09.06.2026 | 111,45 | 111,89 | 106,52 | 108,72 | -2,16% | - |
| 08.06.2026 | 112,27 | 113,24 | 110,14 | 111,12 | -0,72% | 1.056,00 |
| 05.06.2026 | 110,47 | 114,22 | 110,47 | 111,93 | 0,58% | 880,00 |
| 04.06.2026 | 111,66 | 112,54 | 110,13 | 111,28 | 0,05% | 9.208,00 |
| 03.06.2026 | 109,75 | 111,97 | 109,54 | 111,22 | 1,40% | 3.221,00 |
| 02.06.2026 | 112,41 | 112,89 | 109,21 | 109,68 | -2,68% | 507,00 |
| 01.06.2026 | 115,62 | 115,64 | 112,33 | 112,70 | -2,25% | 1.010,00 |
| 29.05.2026 | 117,03 | 117,81 | 114,48 | 115,30 | -1,44% | - |
| 28.05.2026 | 115,96 | 117,20 | 114,41 | 116,98 | 1,72% | 140,00 |
| 27.05.2026 | 114,92 | 116,89 | 113,85 | 115,00 | 0,04% | 540,00 |
| 26.05.2026 | 115,96 | 117,06 | 114,88 | 114,95 | -0,96% | 1.224,00 |
| 25.05.2026 | 116,30 | 117,76 | 114,96 | 116,06 | 0,25% | 1.097,00 |
| 22.05.2026 | 112,61 | 115,90 | 112,45 | 115,77 | 3,13% | 2.850,00 |
| 21.05.2026 | 112,41 | 113,24 | 111,72 | 112,26 | -0,09% | 1.122,00 |
| 20.05.2026 | 112,59 | 113,82 | 111,42 | 112,36 | -0,06% | - |
| 19.05.2026 | 111,77 | 114,09 | 110,59 | 112,43 | 0,80% | 2.801,00 |
| 18.05.2026 | 111,00 | 112,49 | 110,80 | 111,54 | 0,03% | - |
| 15.05.2026 | 114,25 | 115,20 | 111,04 | 111,51 | -1,47% | 215,00 |
| 14.05.2026 | 113,50 | 115,16 | 112,91 | 113,17 | -0,40% | 110,00 |
| 13.05.2026 | 115,04 | 115,33 | 112,65 | 113,62 | -1,09% | 855,00 |
| 12.05.2026 | 114,55 | 117,22 | 113,11 | 114,87 | 1,31% | - |
| 11.05.2026 | 111,59 | 114,37 | 110,84 | 113,38 | 1,72% | 180,00 |
| 08.05.2026 | 112,68 | 113,88 | 109,64 | 111,46 | -2,53% | 5.078,00 |
| 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 |