118,319$
-0,59%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 108,38 | 109,38 | 107,75 | 108,28 | 0,06% | 3.573.799,00 |
| 18.07.2025 | 109,85 | 110,90 | 108,04 | 108,22 | -0,53% | 6.628.093,00 |
| 17.07.2025 | 109,21 | 110,15 | 108,16 | 108,80 | -0,96% | 4.275.967,00 |
| 16.07.2025 | 108,58 | 110,72 | 108,57 | 109,85 | 0,72% | 3.958.563,00 |
| 15.07.2025 | 110,94 | 111,49 | 108,73 | 109,06 | -2,70% | 4.938.399,00 |
| 14.07.2025 | 109,67 | 112,19 | 109,66 | 112,09 | 2,23% | 6.380.737,00 |
| 11.07.2025 | 113,54 | 113,81 | 109,45 | 109,64 | -4,28% | 6.116.243,00 |
| 10.07.2025 | 113,07 | 114,87 | 112,83 | 114,54 | 1,15% | 6.097.178,00 |
| 09.07.2025 | 112,43 | 113,67 | 111,83 | 113,24 | 1,96% | 5.234.878,00 |
| 08.07.2025 | 111,76 | 113,15 | 110,89 | 111,06 | -0,64% | 4.682.558,00 |
| 07.07.2025 | 112,00 | 112,58 | 110,75 | 111,78 | 0,03% | 6.956.611,00 |
| 03.07.2025 | 111,55 | 112,08 | 110,61 | 111,75 | 0,22% | 4.039.811,00 |
| 02.07.2025 | 111,79 | 112,83 | 111,09 | 111,51 | -0,20% | 5.991.191,00 |
| 01.07.2025 | 111,50 | 112,57 | 110,80 | 111,73 | 0,78% | 7.677.243,00 |
| 30.06.2025 | 110,61 | 111,44 | 109,88 | 110,87 | 0,18% | 6.602.335,00 |
| 27.06.2025 | 108,26 | 112,00 | 106,84 | 110,67 | 2,83% | 19.545.205,00 |
| 26.06.2025 | 106,19 | 107,86 | 105,79 | 107,62 | 1,60% | 6.311.655,00 |
| 25.06.2025 | 106,84 | 106,92 | 104,46 | 105,93 | -1,18% | 6.053.550,00 |
| 24.06.2025 | 106,33 | 107,60 | 106,00 | 107,20 | 0,95% | 7.917.040,00 |
| 23.06.2025 | 108,82 | 109,44 | 105,35 | 106,19 | -2,13% | 8.173.378,00 |
| 20.06.2025 | 108,85 | 110,16 | 107,30 | 108,50 | 0,46% | 23.268.120,00 |
| 18.06.2025 | 108,61 | 111,78 | 107,19 | 108,00 | 0,00% | 12.894.802,00 |
| 17.06.2025 | 110,29 | 110,69 | 107,74 | 108,00 | -2,55% | 7.460.755,00 |
| 16.06.2025 | 110,17 | 111,47 | 108,80 | 110,83 | 0,77% | 4.740.807,00 |
| 13.06.2025 | 110,51 | 111,37 | 109,48 | 109,98 | -1,85% | 8.150.114,00 |
| 12.06.2025 | 110,59 | 112,09 | 108,90 | 112,05 | 2,52% | 7.025.990,00 |
| 11.06.2025 | 109,82 | 111,04 | 109,02 | 109,30 | -0,72% | 6.413.846,00 |
| 10.06.2025 | 109,89 | 112,24 | 109,76 | 110,09 | -2,58% | 8.871.249,00 |
| 09.06.2025 | 112,60 | 113,52 | 111,77 | 113,00 | 0,48% | 6.152.957,00 |
| 06.06.2025 | 111,69 | 112,76 | 110,77 | 112,46 | 1,81% | 5.263.662,00 |
| 05.06.2025 | 108,97 | 112,53 | 108,31 | 110,46 | 1,32% | 10.821.461,00 |
| 04.06.2025 | 109,52 | 111,29 | 108,89 | 109,02 | -0,28% | 7.963.318,00 |
| 03.06.2025 | 108,40 | 109,77 | 107,65 | 109,33 | 0,39% | 9.883.951,00 |
| 02.06.2025 | 109,24 | 110,41 | 105,69 | 108,91 | -1,06% | 9.987.427,00 |
| 30.05.2025 | 111,62 | 111,62 | 109,58 | 110,08 | -0,93% | 11.913.187,00 |
| 29.05.2025 | 108,59 | 111,24 | 108,12 | 111,11 | 2,46% | 5.597.110,00 |
| 28.05.2025 | 109,12 | 109,45 | 107,23 | 108,44 | -0,60% | 4.598.301,00 |
| 27.05.2025 | 108,30 | 109,55 | 108,04 | 109,09 | 1,60% | 7.929.947,00 |
| 23.05.2025 | 105,85 | 107,84 | 105,58 | 107,37 | 0,59% | 6.037.524,00 |
| 22.05.2025 | 107,25 | 107,95 | 106,13 | 106,74 | -0,91% | 7.069.437,00 |
| 21.05.2025 | 108,11 | 108,77 | 107,39 | 107,72 | -1,27% | 7.968.878,00 |
| 20.05.2025 | 105,76 | 109,26 | 105,76 | 109,11 | 2,78% | 10.712.067,00 |
| 19.05.2025 | 103,00 | 106,25 | 102,84 | 106,16 | 3,57% | 8.561.428,00 |
| 16.05.2025 | 100,61 | 102,55 | 100,23 | 102,50 | 2,15% | 6.398.441,00 |
| 15.05.2025 | 99,53 | 100,62 | 97,86 | 100,34 | 1,99% | 9.678.894,00 |
| 14.05.2025 | 100,93 | 101,73 | 98,08 | 98,38 | -3,01% | 10.047.054,00 |
| 13.05.2025 | 102,56 | 102,83 | 100,73 | 101,43 | -2,30% | 8.443.025,00 |
| 12.05.2025 | 96,79 | 104,66 | 96,19 | 103,82 | 7,13% | 12.935.865,00 |
| 09.05.2025 | 98,07 | 98,65 | 96,20 | 96,91 | -1,27% | 13.141.070,00 |
| 08.05.2025 | 97,25 | 98,44 | 95,30 | 98,16 | -0,75% | 12.994.843,00 |
| 07.05.2025 | 97,87 | 99,70 | 97,33 | 98,90 | 1,04% | 8.126.794,00 |
| 06.05.2025 | 102,33 | 102,73 | 97,33 | 97,88 | -4,80% | 11.409.437,00 |
| 05.05.2025 | 103,72 | 103,85 | 102,46 | 102,81 | -0,84% | 5.487.254,00 |
| 02.05.2025 | 104,87 | 105,17 | 102,48 | 103,68 | 0,42% | 7.033.837,00 |
| 01.05.2025 | 105,51 | 105,86 | 103,16 | 103,25 | -3,09% | 7.270.898,00 |
| 30.04.2025 | 105,33 | 106,81 | 103,80 | 106,54 | 2,24% | 9.628.528,00 |
| 29.04.2025 | 105,68 | 107,17 | 104,11 | 104,21 | -2,00% | 7.646.381,00 |
| 28.04.2025 | 103,86 | 106,54 | 103,14 | 106,34 | 3,07% | 9.458.853,00 |
| 25.04.2025 | 102,68 | 104,20 | 93,37 | 103,17 | -2,81% | 14.208.233,00 |
| 24.04.2025 | 106,11 | 107,56 | 105,74 | 106,15 | -0,22% | 10.133.169,00 |
| 23.04.2025 | 105,95 | 106,64 | 99,32 | 106,38 | 0,82% | 8.178.745,00 |
| 22.04.2025 | 104,90 | 106,44 | 104,78 | 105,51 | 1,13% | 7.540.744,00 |
| 21.04.2025 | 104,10 | 105,23 | 103,09 | 104,33 | -0,20% | 6.720.995,00 |
| 17.04.2025 | 104,74 | 105,75 | 103,52 | 104,54 | -0,32% | 8.066.776,00 |
| 16.04.2025 | 105,93 | 106,40 | 104,35 | 104,88 | -0,76% | 7.116.050,00 |
| 15.04.2025 | 106,40 | 106,50 | 104,87 | 105,68 | -0,77% | 7.577.282,00 |
| 14.04.2025 | 103,98 | 107,18 | 103,98 | 106,50 | 2,77% | 6.335.306,00 |
| 11.04.2025 | 102,18 | 104,79 | 100,76 | 103,63 | 2,20% | 8.683.685,00 |
| 10.04.2025 | 104,82 | 105,00 | 99,25 | 101,40 | -3,66% | 14.193.692,00 |
| 09.04.2025 | 97,97 | 107,46 | 97,32 | 105,25 | 2,00% | 19.225.208,00 |
| 08.04.2025 | 105,40 | 107,47 | 101,80 | 103,19 | -2,21% | 11.293.677,00 |
| 07.04.2025 | 104,75 | 109,00 | 103,32 | 105,52 | -1,61% | 14.202.842,00 |
| 04.04.2025 | 110,51 | 112,87 | 107,12 | 107,25 | -4,57% | 12.920.022,00 |
| 03.04.2025 | 113,02 | 114,75 | 112,28 | 112,39 | 0,45% | 10.045.247,00 |
| 02.04.2025 | 111,13 | 112,02 | 110,47 | 111,89 | 0,55% | 7.444.346,00 |
| 01.04.2025 | 112,00 | 112,86 | 110,71 | 111,28 | -0,69% | 6.284.522,00 |
| 31.03.2025 | 109,67 | 112,46 | 109,60 | 112,05 | 0,23% | 8.828.832,00 |
| 28.03.2025 | 111,15 | 112,38 | 109,65 | 111,79 | 0,57% | 7.845.172,00 |
| 27.03.2025 | 110,00 | 111,81 | 109,74 | 111,16 | 1,73% | 6.383.230,00 |
| 26.03.2025 | 107,99 | 110,46 | 107,90 | 109,27 | 1,28% | 7.391.888,00 |
| 25.03.2025 | 106,74 | 107,95 | 106,30 | 107,89 | 1,08% | 8.444.658,00 |