121,279$
1,61%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 119,61 | 121,21 | 118,80 | 121,14 | 1,49% | - |
| 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 |
| 23.09.2025 | 111,88 | 115,57 | 111,75 | 114,40 | 1,70% | 7.281.771,00 |
| 22.09.2025 | 113,45 | 114,05 | 112,15 | 112,49 | -1,40% | 7.261.289,00 |
| 19.09.2025 | 114,31 | 115,07 | 113,09 | 114,09 | 0,41% | 12.580.503,00 |
| 18.09.2025 | 111,40 | 113,75 | 111,26 | 113,62 | 1,21% | 7.115.564,00 |
| 17.09.2025 | 111,37 | 112,46 | 111,21 | 112,26 | 1,26% | 6.539.587,00 |
| 16.09.2025 | 113,22 | 114,13 | 110,15 | 110,86 | -1,49% | 5.458.754,00 |
| 15.09.2025 | 113,67 | 113,67 | 111,33 | 112,54 | -1,75% | 6.169.174,00 |
| 12.09.2025 | 117,49 | 117,63 | 114,18 | 114,55 | -2,81% | 6.468.072,00 |
| 11.09.2025 | 115,40 | 118,11 | 115,22 | 117,86 | 2,26% | 5.457.036,00 |
| 10.09.2025 | 115,54 | 115,85 | 114,50 | 115,25 | -0,44% | 7.839.719,00 |
| 09.09.2025 | 115,88 | 116,25 | 113,87 | 115,76 | -0,10% | 6.217.193,00 |
| 08.09.2025 | 114,68 | 116,18 | 113,82 | 115,88 | 0,72% | 16.944.960,00 |
| 05.09.2025 | 112,41 | 115,81 | 112,25 | 115,05 | 2,02% | 6.953.995,00 |
| 04.09.2025 | 113,15 | 113,83 | 112,28 | 112,77 | -0,19% | 4.024.816,00 |
| 03.09.2025 | 112,63 | 113,40 | 112,15 | 112,99 | 0,25% | 4.546.462,00 |
| 02.09.2025 | 112,90 | 113,30 | 111,28 | 112,71 | -0,23% | 4.409.744,00 |
| 29.08.2025 | 112,76 | 113,24 | 112,15 | 112,97 | 0,36% | 4.630.506,00 |
| 28.08.2025 | 113,63 | 113,85 | 112,32 | 112,56 | -1,19% | 4.148.684,00 |
| 27.08.2025 | 114,02 | 115,22 | 113,76 | 113,92 | -0,72% | 4.663.703,00 |
| 26.08.2025 | 114,35 | 115,24 | 113,89 | 114,75 | 0,53% | 5.932.815,00 |
| 25.08.2025 | 114,91 | 115,50 | 113,81 | 114,15 | -0,54% | 3.812.336,00 |
| 22.08.2025 | 116,90 | 118,13 | 114,52 | 114,77 | -1,18% | 5.503.422,00 |
| 21.08.2025 | 115,50 | 117,94 | 114,56 | 116,14 | -2,18% | 6.063.238,00 |
| 20.08.2025 | 118,57 | 120,89 | 118,46 | 118,73 | 0,64% | 5.639.523,00 |
| 19.08.2025 | 118,22 | 119,53 | 117,07 | 117,98 | -0,01% | 6.484.493,00 |
| 18.08.2025 | 118,31 | 119,37 | 117,85 | 117,99 | -0,32% | 4.476.399,00 |
| 15.08.2025 | 118,55 | 119,02 | 117,67 | 118,37 | -0,55% | 8.859.872,00 |
| 14.08.2025 | 119,80 | 120,50 | 118,12 | 119,02 | -0,93% | 5.461.711,00 |
| 13.08.2025 | 120,55 | 121,12 | 119,50 | 120,14 | 0,10% | 4.928.534,00 |
| 12.08.2025 | 120,56 | 121,83 | 119,26 | 120,02 | -0,37% | 6.085.102,00 |
| 11.08.2025 | 119,23 | 120,61 | 118,17 | 120,47 | 0,89% | 7.952.989,00 |
| 08.08.2025 | 115,22 | 121,38 | 114,80 | 119,41 | 8,28% | 13.115.287,00 |
| 07.08.2025 | 110,58 | 110,67 | 108,54 | 110,28 | 0,00% | 9.190.269,00 |
| 06.08.2025 | 111,97 | 112,25 | 110,19 | 110,28 | -1,94% | 7.446.744,00 |
| 05.08.2025 | 113,99 | 114,50 | 112,31 | 112,46 | -1,79% | 6.132.132,00 |
| 04.08.2025 | 113,45 | 114,57 | 113,23 | 114,51 | 1,18% | 5.634.228,00 |
| 01.08.2025 | 112,26 | 113,81 | 111,85 | 113,18 | 0,79% | 5.016.408,00 |
| 31.07.2025 | 113,86 | 115,54 | 111,80 | 112,29 | -2,15% | 7.883.479,00 |
| 30.07.2025 | 114,27 | 115,75 | 113,53 | 114,76 | 0,46% | 5.826.864,00 |
| 29.07.2025 | 112,95 | 114,41 | 112,30 | 114,23 | 1,06% | 6.278.916,00 |
| 28.07.2025 | 113,39 | 114,75 | 112,68 | 113,03 | -2,73% | 5.370.832,00 |
| 25.07.2025 | 114,56 | 117,60 | 114,13 | 116,20 | 2,65% | 7.680.841,00 |
| 24.07.2025 | 113,58 | 113,70 | 112,51 | 113,20 | -0,32% | 4.103.714,00 |
| 23.07.2025 | 110,62 | 113,89 | 110,38 | 113,56 | 3,08% | 5.228.530,00 |
| 22.07.2025 | 108,40 | 110,97 | 108,06 | 110,17 | 1,75% | 4.487.918,00 |