92,420$
-0,16%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,92 | 93,29 | 90,71 | 92,57 | 1,62% | 22.530.186,00 |
| 19.12.2024 | 90,40 | 91,48 | 90,27 | 91,09 | 0,44% | 8.876.288,00 |
| 18.12.2024 | 92,72 | 93,50 | 90,59 | 90,69 | -2,27% | 6.616.140,00 |
| 17.12.2024 | 91,88 | 93,59 | 91,88 | 92,80 | 0,81% | 6.125.604,00 |
| 16.12.2024 | 91,96 | 93,26 | 91,90 | 92,05 | 0,21% | 7.068.110,00 |
| 13.12.2024 | 91,66 | 92,11 | 89,15 | 91,86 | -0,57% | 7.515.462,00 |
| 12.12.2024 | 92,46 | 93,22 | 91,44 | 92,38 | 0,00% | 5.782.749,00 |
| 11.12.2024 | 92,40 | 94,65 | 91,94 | 92,38 | 0,04% | 7.525.424,00 |
| 10.12.2024 | 91,35 | 92,95 | 90,64 | 92,34 | 1,93% | 6.748.150,00 |
| 09.12.2024 | 91,86 | 92,15 | 90,50 | 90,59 | -1,67% | 7.396.365,00 |
| 06.12.2024 | 93,50 | 94,22 | 92,03 | 92,13 | -1,35% | 4.470.730,00 |
| 05.12.2024 | 91,60 | 94,27 | 91,60 | 93,39 | 1,97% | 12.428.734,00 |
| 04.12.2024 | 92,59 | 92,60 | 89,86 | 91,59 | -0,97% | 9.124.340,00 |
| 03.12.2024 | 93,81 | 94,39 | 92,46 | 92,49 | -1,63% | 5.532.434,00 |
| 02.12.2024 | 92,53 | 94,36 | 92,49 | 94,02 | 1,56% | 5.023.289,00 |
| 29.11.2024 | 92,84 | 93,16 | 92,33 | 92,58 | 0,18% | 3.850.965,00 |
| 27.11.2024 | 91,44 | 92,90 | 91,44 | 92,41 | 1,16% | 5.527.206,00 |
| 26.11.2024 | 90,34 | 91,68 | 89,63 | 91,35 | 0,95% | 4.406.468,00 |
| 25.11.2024 | 90,75 | 91,37 | 89,50 | 90,49 | 0,33% | 10.754.270,00 |
| 22.11.2024 | 89,81 | 90,49 | 89,27 | 90,19 | 0,48% | 4.545.876,00 |
| 21.11.2024 | 89,07 | 89,94 | 88,07 | 89,76 | 1,27% | 4.057.424,00 |
| 20.11.2024 | 88,11 | 89,08 | 87,77 | 88,63 | 1,00% | 4.781.738,00 |
| 19.11.2024 | 87,63 | 88,60 | 86,08 | 87,75 | -0,80% | 8.179.276,00 |
| 18.11.2024 | 88,39 | 89,04 | 87,63 | 88,46 | 0,07% | 9.099.775,00 |
| 15.11.2024 | 91,71 | 91,99 | 88,21 | 88,40 | -4,03% | 11.454.518,00 |
| 14.11.2024 | 92,31 | 92,66 | 91,30 | 92,11 | -0,56% | 8.202.705,00 |
| 13.11.2024 | 94,13 | 94,21 | 91,63 | 92,63 | -1,82% | 11.060.497,00 |
| 12.11.2024 | 96,35 | 96,84 | 94,23 | 94,35 | -2,76% | 9.322.666,00 |
| 11.11.2024 | 96,40 | 98,90 | 96,30 | 97,03 | 0,48% | 7.094.257,00 |
| 08.11.2024 | 96,05 | 97,32 | 94,91 | 96,57 | -1,36% | 7.457.030,00 |
| 07.11.2024 | 94,00 | 98,32 | 93,51 | 97,90 | 6,77% | 14.389.839,00 |
| 06.11.2024 | 91,00 | 91,98 | 90,50 | 91,69 | 1,63% | 8.819.291,00 |
| 05.11.2024 | 89,64 | 90,39 | 89,01 | 90,22 | 0,42% | 3.960.199,00 |
| 04.11.2024 | 89,49 | 90,71 | 89,37 | 89,84 | 0,37% | 6.035.904,00 |
| 01.11.2024 | 88,31 | 89,57 | 88,19 | 89,51 | 0,78% | 6.485.873,00 |
| 31.10.2024 | 87,94 | 89,28 | 87,74 | 88,82 | 0,60% | 5.894.539,00 |
| 30.10.2024 | 87,90 | 88,37 | 87,48 | 88,29 | 0,24% | 5.846.878,00 |
| 29.10.2024 | 88,38 | 88,52 | 86,81 | 88,08 | -0,77% | 6.656.244,00 |
| 28.10.2024 | 89,24 | 89,42 | 88,52 | 88,76 | -0,27% | 5.961.814,00 |
| 25.10.2024 | 89,45 | 89,74 | 88,45 | 89,00 | 0,25% | 5.734.995,00 |
| 24.10.2024 | 87,72 | 89,22 | 87,62 | 88,78 | 1,78% | 7.183.811,00 |
| 23.10.2024 | 88,15 | 88,39 | 87,14 | 87,23 | -1,05% | 4.373.484,00 |
| 22.10.2024 | 85,68 | 88,36 | 85,60 | 88,16 | 2,17% | 6.044.365,00 |
| 21.10.2024 | 86,64 | 87,27 | 85,92 | 86,29 | -0,50% | 4.451.277,00 |
| 18.10.2024 | 86,79 | 87,17 | 86,01 | 86,72 | -0,73% | 4.365.082,00 |
| 17.10.2024 | 86,92 | 87,65 | 86,59 | 87,36 | 0,70% | 4.287.742,00 |
| 16.10.2024 | 85,83 | 86,82 | 85,83 | 86,75 | 1,08% | 3.181.288,00 |
| 15.10.2024 | 85,18 | 86,64 | 84,80 | 85,82 | 0,91% | 5.133.455,00 |
| 14.10.2024 | 84,92 | 85,34 | 84,34 | 85,05 | 0,12% | 3.493.271,00 |
| 11.10.2024 | 84,86 | 84,98 | 84,17 | 84,95 | 0,33% | 3.982.326,00 |
| 10.10.2024 | 85,83 | 85,94 | 84,59 | 84,67 | -1,71% | 3.814.849,00 |
| 09.10.2024 | 85,18 | 86,85 | 85,06 | 86,14 | 1,09% | 6.162.188,00 |
| 08.10.2024 | 84,52 | 85,39 | 84,32 | 85,21 | 0,88% | 4.593.176,00 |
| 07.10.2024 | 85,05 | 85,66 | 84,34 | 84,47 | -0,14% | 4.692.539,00 |
| 04.10.2024 | 84,34 | 84,96 | 83,98 | 84,59 | 0,50% | 4.054.354,00 |
| 03.10.2024 | 84,25 | 84,93 | 84,01 | 84,17 | -0,66% | 4.086.080,00 |
| 02.10.2024 | 83,33 | 85,43 | 83,10 | 84,73 | 0,94% | 6.042.368,00 |
| 01.10.2024 | 83,82 | 83,98 | 82,82 | 83,95 | 0,13% | 6.619.022,00 |
| 30.09.2024 | 83,15 | 84,25 | 83,14 | 83,84 | 0,28% | 5.116.174,00 |
| 27.09.2024 | 83,23 | 84,33 | 83,04 | 83,61 | 0,67% | 5.456.738,00 |
| 26.09.2024 | 82,02 | 83,12 | 81,83 | 83,05 | 1,02% | 5.654.508,00 |
| 25.09.2024 | 83,94 | 83,99 | 82,15 | 82,21 | -1,90% | 8.375.549,00 |
| 24.09.2024 | 83,79 | 84,28 | 83,34 | 83,80 | -0,23% | 7.985.228,00 |
| 23.09.2024 | 84,25 | 84,46 | 83,48 | 83,99 | 0,06% | 6.474.411,00 |
| 20.09.2024 | 83,26 | 83,99 | 82,75 | 83,94 | 0,02% | 24.925.966,00 |
| 19.09.2024 | 84,39 | 84,65 | 83,43 | 83,92 | 0,02% | 8.798.289,00 |
| 18.09.2024 | 83,37 | 84,52 | 82,76 | 83,90 | 1,02% | 9.199.497,00 |
| 17.09.2024 | 83,06 | 83,34 | 82,38 | 83,05 | -0,13% | 7.078.516,00 |
| 16.09.2024 | 83,00 | 83,58 | 82,52 | 83,16 | 0,42% | 7.844.342,00 |
| 13.09.2024 | 81,95 | 83,17 | 81,57 | 82,81 | -0,42% | 6.530.266,00 |
| 12.09.2024 | 83,02 | 84,89 | 81,98 | 83,16 | 2,74% | 11.450.948,00 |
| 11.09.2024 | 81,14 | 81,20 | 79,64 | 80,94 | -0,61% | 6.144.890,00 |
| 10.09.2024 | 79,17 | 81,56 | 78,73 | 81,44 | 2,88% | 6.868.984,00 |
| 09.09.2024 | 78,40 | 80,20 | 78,36 | 79,16 | 0,56% | 5.571.522,00 |
| 06.09.2024 | 79,11 | 79,21 | 78,26 | 78,72 | -0,06% | 9.220.980,00 |
| 05.09.2024 | 78,95 | 79,32 | 77,74 | 78,77 | -0,45% | 4.306.352,00 |
| 04.09.2024 | 79,67 | 80,00 | 78,72 | 79,13 | -0,75% | 4.580.626,00 |
| 03.09.2024 | 79,79 | 80,44 | 79,40 | 79,73 | 0,92% | 8.733.261,00 |
| 30.08.2024 | 79,43 | 80,25 | 78,60 | 79,00 | -0,57% | 6.205.320,00 |
| 29.08.2024 | 78,93 | 79,65 | 78,25 | 79,45 | 1,13% | 5.544.959,00 |
| 28.08.2024 | 77,46 | 79,45 | 77,23 | 78,56 | 2,03% | 6.214.101,00 |
| 27.08.2024 | 77,21 | 77,46 | 76,69 | 77,00 | 0,05% | 3.902.006,00 |
| 26.08.2024 | 76,80 | 77,43 | 76,42 | 76,96 | 0,31% | 2.926.973,00 |
| 23.08.2024 | 76,09 | 77,12 | 75,91 | 76,72 | 1,04% | 6.847.053,00 |
| 22.08.2024 | 75,57 | 76,26 | 75,35 | 75,93 | 1,06% | 5.930.767,00 |
| 21.08.2024 | 74,85 | 75,38 | 74,80 | 75,13 | 0,51% | 3.659.920,00 |
| 20.08.2024 | 74,54 | 74,90 | 74,34 | 74,75 | 0,40% | 3.668.023,00 |
| 19.08.2024 | 73,34 | 74,52 | 73,27 | 74,45 | 0,91% | 3.727.911,00 |
| 16.08.2024 | 73,94 | 74,24 | 72,89 | 73,78 | -0,75% | 5.148.098,00 |
| 15.08.2024 | 74,38 | 75,01 | 73,75 | 74,34 | 0,27% | 5.196.720,00 |
| 14.08.2024 | 73,51 | 74,35 | 72,99 | 74,14 | 0,22% | 4.747.771,00 |
| 13.08.2024 | 72,95 | 74,25 | 72,67 | 73,98 | 1,36% | 4.356.873,00 |
| 12.08.2024 | 73,34 | 73,49 | 72,43 | 72,99 | -0,91% | 5.606.870,00 |
| 09.08.2024 | 74,94 | 76,25 | 72,81 | 73,66 | -2,54% | 9.545.056,00 |
| 08.08.2024 | 74,05 | 75,75 | 73,77 | 75,58 | 2,11% | 7.786.349,00 |
| 07.08.2024 | 74,51 | 75,32 | 73,95 | 74,02 | -0,22% | 4.214.724,00 |
| 06.08.2024 | 74,50 | 75,51 | 74,15 | 74,18 | -0,88% | 5.311.082,00 |
| 05.08.2024 | 76,88 | 77,18 | 74,29 | 74,84 | -2,51% | 7.349.147,00 |
| 02.08.2024 | 77,79 | 78,21 | 75,54 | 76,77 | 0,34% | 6.458.108,00 |
| 01.08.2024 | 76,11 | 77,21 | 75,81 | 76,51 | 0,59% | 5.662.514,00 |