154,895$
2,03%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 151,89 | 156,95 | 151,46 | 154,98 | 2,09% | 6.785.576,00 |
| 12.02.2026 | 153,42 | 155,73 | 150,82 | 151,81 | -2,56% | 9.891.223,00 |
| 11.02.2026 | 148,90 | 157,29 | 147,38 | 155,80 | 5,82% | 11.433.950,00 |
| 10.02.2026 | 151,47 | 151,87 | 147,07 | 147,23 | -2,93% | 10.774.639,00 |
| 09.02.2026 | 151,85 | 153,00 | 150,18 | 151,68 | -0,54% | 7.431.212,00 |
| 06.02.2026 | 149,69 | 153,13 | 148,71 | 152,50 | 2,10% | 8.510.037,00 |
| 05.02.2026 | 146,50 | 150,50 | 145,87 | 149,37 | 2,15% | 9.143.045,00 |
| 04.02.2026 | 144,14 | 146,73 | 143,50 | 146,23 | 2,06% | 7.440.114,00 |
| 03.02.2026 | 142,16 | 145,94 | 142,03 | 143,28 | 0,27% | 6.840.192,00 |
| 02.02.2026 | 141,05 | 143,80 | 140,01 | 142,89 | 0,66% | 6.898.220,00 |
| 30.01.2026 | 139,08 | 142,20 | 138,65 | 141,95 | 1,72% | 9.460.236,00 |
| 29.01.2026 | 139,75 | 140,51 | 138,23 | 139,55 | -0,12% | 7.148.282,00 |
| 28.01.2026 | 140,41 | 140,87 | 138,69 | 139,72 | -0,89% | 7.317.700,00 |
| 27.01.2026 | 137,54 | 141,71 | 137,54 | 140,97 | 2,32% | 10.615.822,00 |
| 26.01.2026 | 135,88 | 138,03 | 133,69 | 137,78 | 1,36% | 10.012.523,00 |
| 23.01.2026 | 131,26 | 136,30 | 131,00 | 135,93 | 3,65% | 13.180.915,00 |
| 22.01.2026 | 129,13 | 133,10 | 129,00 | 131,14 | 1,57% | 8.550.528,00 |
| 21.01.2026 | 123,73 | 129,39 | 122,68 | 129,11 | 4,00% | 7.285.253,00 |
| 20.01.2026 | 123,80 | 126,24 | 122,28 | 124,14 | 0,85% | 9.152.643,00 |
| 19.01.2026 | 122,83 | 123,12 | 122,65 | 123,10 | -1,45% | - |
| 16.01.2026 | 123,80 | 125,12 | 122,10 | 124,91 | 3,01% | 10.639.074,00 |
| 15.01.2026 | 124,31 | 124,57 | 120,95 | 121,26 | -2,26% | 6.659.785,00 |
| 14.01.2026 | 121,38 | 124,16 | 121,38 | 124,07 | 1,90% | 4.659.420,00 |
| 13.01.2026 | 122,59 | 123,81 | 120,22 | 121,76 | -0,69% | 5.803.884,00 |
| 12.01.2026 | 120,58 | 124,48 | 119,63 | 122,60 | 1,24% | 7.397.037,00 |
| 09.01.2026 | 120,34 | 122,76 | 119,33 | 121,10 | 0,36% | 6.629.526,00 |
| 08.01.2026 | 124,08 | 125,11 | 119,93 | 120,67 | -2,96% | 6.717.804,00 |
| 07.01.2026 | 122,34 | 124,71 | 122,16 | 124,35 | 2,46% | 6.175.370,00 |
| 06.01.2026 | 118,22 | 121,99 | 118,22 | 121,36 | 2,59% | 6.038.195,00 |
| 05.01.2026 | 120,77 | 121,00 | 116,88 | 118,30 | -2,71% | 7.039.107,00 |
| 02.01.2026 | 122,49 | 122,59 | 121,19 | 121,60 | -0,93% | 4.555.506,00 |
| 31.12.2025 | 123,24 | 123,60 | 122,38 | 122,74 | -0,36% | 3.150.182,00 |
| 30.12.2025 | 124,56 | 125,00 | 122,95 | 123,18 | -1,38% | 3.256.025,00 |
| 29.12.2025 | 124,82 | 125,27 | 124,20 | 124,91 | 0,17% | 3.061.395,00 |
| 26.12.2025 | 125,52 | 125,77 | 124,19 | 124,70 | -0,77% | 2.073.829,00 |
| 24.12.2025 | 125,71 | 126,25 | 125,12 | 125,67 | 0,38% | 1.606.328,00 |
| 23.12.2025 | 124,17 | 127,41 | 124,00 | 125,19 | 0,83% | 5.712.815,00 |
| 22.12.2025 | 124,08 | 124,90 | 122,84 | 124,16 | -0,10% | 6.751.351,00 |
| 19.12.2025 | 121,19 | 126,27 | 121,00 | 124,29 | 2,32% | 24.394.985,00 |
| 18.12.2025 | 121,24 | 122,29 | 120,93 | 121,47 | 0,09% | 5.795.444,00 |
| 17.12.2025 | 119,27 | 122,07 | 118,58 | 121,36 | 2,17% | 7.959.025,00 |
| 16.12.2025 | 120,53 | 121,64 | 118,17 | 118,78 | -0,83% | 6.417.477,00 |
| 15.12.2025 | 122,00 | 122,98 | 119,39 | 119,78 | -0,51% | 7.805.068,00 |
| 12.12.2025 | 122,86 | 123,63 | 119,53 | 120,40 | -2,28% | 6.767.829,00 |
| 11.12.2025 | 122,25 | 123,74 | 121,00 | 123,21 | 1,54% | 4.892.293,00 |
| 10.12.2025 | 119,49 | 121,41 | 118,78 | 121,34 | 1,66% | 8.530.529,00 |
| 09.12.2025 | 121,07 | 122,25 | 119,02 | 119,36 | -1,51% | 7.256.046,00 |
| 08.12.2025 | 120,98 | 122,37 | 120,54 | 121,19 | -0,02% | 8.870.661,00 |
| 05.12.2025 | 122,29 | 122,53 | 120,38 | 121,22 | -1,14% | 10.417.014,00 |
| 04.12.2025 | 124,81 | 124,96 | 122,40 | 122,62 | -1,90% | 5.234.244,00 |
| 03.12.2025 | 124,21 | 125,60 | 123,88 | 125,00 | 0,88% | 5.306.324,00 |
| 02.12.2025 | 124,40 | 125,08 | 123,39 | 123,91 | -0,34% | 5.109.934,00 |
| 01.12.2025 | 125,89 | 126,23 | 123,62 | 124,33 | -1,20% | 4.960.221,00 |
| 28.11.2025 | 127,10 | 127,80 | 124,90 | 125,84 | -1,31% | 3.063.631,00 |
| 26.11.2025 | 126,94 | 128,16 | 126,36 | 127,51 | 0,31% | 5.825.580,00 |
| 25.11.2025 | 124,78 | 127,61 | 124,70 | 127,12 | 1,48% | 7.589.832,00 |
| 24.11.2025 | 126,96 | 128,25 | 124,49 | 125,27 | -1,08% | 9.553.634,00 |
| 21.11.2025 | 125,34 | 127,98 | 125,07 | 126,64 | 1,32% | 10.379.347,00 |
| 20.11.2025 | 128,34 | 128,70 | 124,54 | 124,99 | -2,40% | 9.924.201,00 |
| 19.11.2025 | 127,09 | 128,10 | 125,86 | 128,07 | 0,70% | 6.881.858,00 |
| 18.11.2025 | 124,54 | 127,36 | 123,32 | 127,18 | 2,49% | 8.179.017,00 |
| 17.11.2025 | 125,23 | 126,53 | 123,91 | 124,09 | -0,74% | 5.758.104,00 |
| 14.11.2025 | 124,81 | 125,64 | 122,50 | 125,02 | -0,14% | 6.599.516,00 |
| 13.11.2025 | 123,75 | 127,68 | 123,60 | 125,20 | 1,46% | 9.253.823,00 |
| 12.11.2025 | 122,40 | 124,87 | 121,80 | 123,40 | 0,69% | 6.004.794,00 |
| 11.11.2025 | 118,61 | 122,75 | 118,58 | 122,56 | 3,73% | 6.281.101,00 |
| 10.11.2025 | 119,40 | 119,85 | 117,13 | 118,15 | -0,58% | 7.566.149,00 |
| 07.11.2025 | 123,89 | 124,00 | 117,54 | 118,84 | -3,70% | 9.065.913,00 |
| 06.11.2025 | 121,93 | 124,10 | 121,72 | 123,40 | 0,67% | 6.087.496,00 |
| 05.11.2025 | 122,20 | 123,73 | 121,71 | 122,58 | -0,34% | 6.417.503,00 |
| 04.11.2025 | 123,15 | 123,57 | 119,24 | 123,00 | 0,78% | 8.467.179,00 |
| 03.11.2025 | 119,82 | 122,32 | 119,10 | 122,05 | 1,89% | 8.294.114,00 |
| 31.10.2025 | 116,06 | 121,91 | 114,02 | 119,79 | 1,14% | 10.030.185,00 |
| 30.10.2025 | 118,80 | 120,52 | 117,52 | 118,44 | -0,05% | 8.349.594,00 |
| 29.10.2025 | 117,12 | 118,96 | 116,70 | 118,50 | 0,53% | 6.032.321,00 |
| 28.10.2025 | 119,77 | 120,28 | 117,79 | 117,88 | -2,15% | 4.723.541,00 |
| 27.10.2025 | 121,49 | 121,58 | 119,50 | 120,47 | -0,39% | 4.752.728,00 |
| 24.10.2025 | 120,42 | 121,15 | 118,71 | 120,94 | 0,15% | 5.438.759,00 |
| 23.10.2025 | 122,09 | 122,09 | 119,51 | 120,76 | -0,57% | 4.635.345,00 |
| 22.10.2025 | 124,24 | 124,45 | 121,30 | 121,46 | -2,11% | 5.436.308,00 |
| 21.10.2025 | 123,27 | 124,61 | 121,92 | 124,08 | 0,79% | 5.559.031,00 |
| 20.10.2025 | 122,59 | 123,99 | 122,20 | 123,11 | 0,30% | 8.149.673,00 |
| 17.10.2025 | 118,94 | 123,99 | 118,84 | 122,74 | 4,15% | - |
| 16.10.2025 | 117,98 | 121,57 | 117,34 | 117,85 | -0,38% | 6.699.904,00 |
| 15.10.2025 | 118,08 | 119,07 | 117,07 | 118,30 | -0,15% | 4.552.240,00 |
| 14.10.2025 | 117,52 | 119,33 | 116,63 | 118,48 | 0,23% | 6.311.218,00 |
| 13.10.2025 | 116,34 | 118,78 | 115,80 | 118,21 | 0,88% | 5.124.618,00 |
| 10.10.2025 | 117,65 | 119,33 | 116,50 | 117,18 | 0,38% | 7.896.618,00 |
| 09.10.2025 | 118,75 | 118,86 | 116,51 | 116,74 | -1,28% | 5.019.053,00 |
| 08.10.2025 | 117,11 | 118,35 | 115,76 | 118,25 | 1,26% | 6.532.171,00 |
| 07.10.2025 | 113,60 | 116,91 | 112,82 | 116,78 | 2,82% | 8.712.575,00 |
| 06.10.2025 | 115,67 | 117,00 | 112,41 | 113,58 | 0,79% | 9.090.734,00 |
| 03.10.2025 | 110,74 | 113,59 | 109,66 | 112,69 | 1,93% | 8.089.076,00 |
| 02.10.2025 | 110,20 | 111,70 | 108,46 | 110,56 | -0,53% | 10.135.000,00 |
| 01.10.2025 | 112,00 | 113,07 | 110,20 | 111,15 | 0,14% | 13.650.010,00 |
| 30.09.2025 | 113,03 | 114,86 | 110,92 | 111,00 | -1,44% | 10.301.730,00 |
| 29.09.2025 | 112,55 | 112,70 | 110,82 | 112,62 | 0,46% | 7.122.222,00 |
| 26.09.2025 | 111,35 | 112,24 | 110,70 | 112,10 | 1,00% | 5.074.303,00 |
| 25.09.2025 | 114,52 | 115,25 | 110,81 | 110,99 | -2,36% | 8.355.787,00 |
| 24.09.2025 | 114,30 | 114,57 | 111,96 | 113,67 | -0,64% | 5.222.766,00 |