167,829$
0,15%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 174,54 | 176,58 | 167,09 | 167,57 | -3,96% | 11.355.969,00 |
| 04.11.2026 | 171,89 | 175,41 | 168,84 | 174,48 | 4,19% | 9.636.516,00 |
| 03.11.2026 | 170,27 | 172,00 | 167,43 | 167,47 | -1,68% | 6.606.702,00 |
| 02.11.2026 | 169,85 | 172,61 | 166,38 | 170,33 | -0,21% | 8.876.067,00 |
| 30.10.2026 | 170,25 | 175,65 | 169,00 | 170,68 | 3,06% | 11.427.256,00 |
| 29.10.2026 | 162,89 | 165,70 | 160,86 | 165,61 | 4,03% | 8.431.613,00 |
| 28.10.2026 | 157,28 | 160,83 | 156,04 | 159,20 | 0,08% | 5.002.342,00 |
| 27.10.2026 | 156,05 | 159,28 | 155,76 | 159,08 | 0,25% | 4.934.514,00 |
| 26.10.2026 | 157,62 | 159,69 | 157,52 | 158,69 | 1,70% | 6.047.660,00 |
| 23.10.2026 | 156,47 | 157,65 | 155,76 | 156,04 | -0,73% | 6.070.932,00 |
| 22.10.2026 | 154,24 | 157,42 | 153,00 | 157,19 | 2,36% | 6.210.518,00 |
| 21.10.2026 | 154,73 | 155,42 | 151,71 | 153,57 | -1,88% | 6.220.836,00 |
| 20.10.2026 | 155,37 | 157,48 | 154,02 | 156,51 | 2,25% | 5.793.495,00 |
| 19.10.2026 | 155,38 | 157,24 | 152,92 | 153,07 | -2,00% | 6.835.294,00 |
| 16.10.2026 | 157,32 | 157,58 | 155,62 | 156,19 | -0,75% | 7.771.505,00 |
| 15.10.2026 | 156,39 | 160,51 | 156,02 | 157,37 | 2,49% | 8.288.267,00 |
| 14.10.2026 | 148,19 | 153,76 | 147,48 | 153,54 | 3,80% | 5.761.035,00 |
| 13.10.2026 | 151,16 | 151,16 | 147,26 | 147,92 | -1,67% | 5.558.196,00 |
| 12.10.2026 | 151,84 | 152,26 | 149,80 | 150,43 | -0,49% | 5.792.190,00 |
| 09.10.2026 | 147,23 | 151,44 | 146,10 | 151,17 | 2,77% | 5.802.195,00 |
| 08.10.2026 | 146,73 | 147,59 | 144,65 | 147,10 | 0,17% | 4.489.740,00 |
| 07.10.2026 | 145,27 | 148,60 | 144,85 | 146,85 | 1,82% | 5.097.193,00 |
| 06.10.2026 | 145,11 | 146,14 | 142,60 | 144,23 | -0,28% | 3.723.588,00 |
| 05.10.2026 | 143,21 | 145,16 | 142,79 | 144,63 | -0,08% | 6.138.328,00 |
| 02.10.2026 | 147,65 | 148,00 | 144,00 | 144,74 | -1,87% | 5.044.221,00 |
| 01.10.2026 | 149,44 | 149,44 | 147,19 | 147,50 | -1,04% | 4.438.698,00 |
| 30.09.2026 | 150,88 | 151,28 | 148,98 | 149,05 | -1,47% | 5.357.405,00 |
| 29.09.2026 | 150,18 | 152,63 | 148,79 | 151,28 | -0,61% | 5.322.556,00 |
| 28.09.2026 | 149,80 | 152,74 | 149,41 | 152,21 | 0,85% | 5.081.993,00 |
| 25.09.2026 | 150,05 | 151,00 | 148,02 | 150,93 | 0,83% | 5.284.284,00 |
| 24.09.2026 | 151,10 | 152,98 | 149,59 | 149,69 | -1,11% | 5.075.249,00 |
| 23.09.2026 | 153,60 | 154,20 | 150,06 | 151,37 | -0,85% | 6.191.894,00 |
| 22.09.2026 | 150,65 | 153,28 | 148,65 | 152,67 | 1,40% | 5.082.660,00 |
| 21.09.2026 | 150,11 | 152,10 | 148,22 | 150,56 | 0,30% | 5.569.448,00 |
| 18.09.2026 | 150,56 | 153,23 | 149,57 | 150,11 | -0,52% | 16.421.966,00 |
| 17.09.2026 | 148,77 | 151,04 | 146,89 | 150,89 | 2,17% | 7.843.647,00 |
| 16.09.2026 | 146,58 | 149,30 | 146,12 | 147,68 | 0,94% | 5.188.250,00 |
| 15.09.2026 | 144,00 | 146,35 | 142,94 | 146,30 | -0,08% | 4.536.022,00 |
| 14.09.2026 | 144,26 | 146,75 | 143,71 | 146,41 | 1,87% | 4.920.293,00 |
| 11.09.2026 | 145,24 | 145,99 | 143,50 | 143,72 | -0,75% | 4.202.446,00 |
| 10.09.2026 | 145,07 | 145,91 | 143,67 | 144,81 | -0,58% | 6.019.851,00 |
| 09.09.2026 | 145,46 | 147,68 | 145,00 | 145,65 | -0,68% | 4.583.213,00 |
| 08.09.2026 | 146,98 | 148,65 | 145,45 | 146,64 | -2,88% | 6.080.502,00 |
| 04.09.2026 | 149,23 | 151,19 | 149,23 | 151,00 | -0,15% | 6.181.783,00 |
| 03.09.2026 | 150,67 | 151,48 | 148,41 | 151,22 | 1,08% | 4.498.099,00 |
| 02.09.2026 | 150,00 | 152,55 | 148,83 | 149,61 | -0,21% | 4.923.290,00 |
| 01.09.2026 | 148,52 | 149,96 | 146,91 | 149,92 | 2,45% | 4.870.766,00 |
| 31.08.2026 | 144,23 | 147,22 | 143,18 | 146,34 | 0,45% | 6.594.694,00 |
| 28.08.2026 | 149,47 | 149,47 | 144,88 | 145,68 | -2,14% | 3.946.913,00 |
| 27.08.2026 | 147,30 | 149,11 | 146,01 | 148,86 | 0,52% | 5.014.794,00 |
| 26.08.2026 | 148,00 | 149,62 | 147,00 | 148,09 | -0,46% | 5.259.811,00 |
| 25.08.2026 | 146,60 | 148,94 | 145,58 | 148,77 | 1,38% | 4.630.523,00 |
| 24.08.2026 | 145,93 | 146,84 | 144,59 | 146,74 | 0,42% | 6.183.604,00 |
| 21.08.2026 | 144,52 | 147,91 | 143,50 | 146,12 | 1,87% | 5.384.711,00 |
| 20.08.2026 | 146,69 | 146,82 | 143,19 | 143,44 | -2,82% | 7.167.579,00 |
| 19.08.2026 | 145,10 | 148,97 | 144,30 | 147,60 | 2,90% | 6.738.817,00 |
| 18.08.2026 | 140,00 | 143,89 | 139,54 | 143,44 | 3,25% | 5.758.845,00 |
| 17.08.2026 | 138,36 | 139,49 | 136,63 | 138,92 | 0,40% | 3.940.375,00 |
| 14.08.2026 | 136,81 | 138,43 | 135,91 | 138,36 | 0,16% | 3.407.825,00 |
| 13.08.2026 | 136,94 | 138,30 | 136,03 | 138,14 | 1,67% | 4.897.034,00 |
| 12.08.2026 | 133,99 | 137,12 | 133,30 | 135,87 | 0,07% | 5.683.968,00 |
| 11.08.2026 | 132,68 | 136,85 | 132,01 | 135,77 | 2,04% | 5.493.691,00 |
| 10.08.2026 | 131,61 | 134,32 | 131,61 | 133,06 | -0,11% | 6.833.770,00 |
| 07.08.2026 | 132,10 | 134,09 | 130,59 | 133,21 | 1,80% | 8.202.062,00 |
| 06.08.2026 | 133,99 | 134,48 | 129,02 | 130,86 | -0,68% | 9.235.052,00 |
| 05.08.2026 | 136,00 | 137,80 | 129,60 | 131,76 | -2,58% | 11.383.394,00 |
| 04.08.2026 | 131,15 | 135,57 | 129,54 | 135,25 | 3,13% | 10.091.364,00 |
| 03.08.2026 | 131,10 | 131,50 | 129,04 | 131,15 | 0,72% | 7.523.916,00 |
| 31.07.2026 | 130,23 | 130,88 | 128,76 | 130,21 | -0,82% | 6.531.645,00 |
| 30.07.2026 | 130,02 | 131,39 | 128,28 | 131,28 | -1,09% | 6.726.143,00 |
| 29.07.2026 | 134,56 | 134,64 | 132,57 | 132,73 | -1,18% | 7.766.370,00 |
| 28.07.2026 | 133,11 | 136,26 | 132,63 | 134,32 | 2,91% | 6.947.167,00 |
| 27.07.2026 | 131,00 | 133,06 | 129,43 | 130,52 | 0,94% | 4.953.801,00 |
| 24.07.2026 | 130,93 | 131,65 | 129,04 | 129,31 | -1,18% | 5.529.741,00 |
| 23.07.2026 | 129,22 | 131,07 | 127,61 | 130,86 | 0,40% | 6.299.287,00 |
| 22.07.2026 | 131,83 | 132,86 | 130,23 | 130,34 | 0,05% | 4.757.764,00 |
| 21.07.2026 | 130,51 | 132,87 | 129,13 | 130,28 | -2,20% | 8.371.109,00 |
| 20.07.2026 | 134,28 | 135,50 | 132,91 | 133,21 | -0,80% | 4.103.979,00 |
| 17.07.2026 | 137,61 | 140,61 | 134,09 | 134,28 | -1,48% | 6.903.235,00 |
| 16.07.2026 | 131,76 | 136,44 | 131,31 | 136,30 | 3,49% | 7.926.819,00 |
| 15.07.2026 | 130,10 | 132,95 | 129,41 | 131,70 | 1,28% | 4.467.637,00 |
| 14.07.2026 | 129,70 | 131,21 | 129,42 | 130,04 | -1,04% | 5.255.960,00 |
| 13.07.2026 | 129,66 | 131,67 | 127,94 | 131,40 | 1,21% | 5.131.594,00 |
| 10.07.2026 | 134,02 | 134,97 | 129,27 | 129,83 | -3,72% | 5.935.997,00 |
| 09.07.2026 | 135,57 | 136,06 | 133,27 | 134,84 | -0,72% | 5.839.339,00 |
| 08.07.2026 | 136,58 | 137,70 | 134,00 | 135,82 | -0,40% | 8.454.142,00 |
| 07.07.2026 | 132,62 | 136,60 | 132,00 | 136,36 | 5,21% | 9.177.296,00 |
| 06.07.2026 | 132,88 | 132,88 | 127,88 | 129,61 | -1,26% | 10.729.369,00 |
| 02.07.2026 | 126,73 | 131,58 | 126,46 | 131,27 | 4,21% | 8.088.800,00 |
| 01.07.2026 | 127,28 | 127,62 | 125,13 | 125,97 | -0,29% | 6.654.936,00 |
| 30.06.2026 | 125,88 | 127,27 | 124,19 | 126,34 | 0,01% | 7.409.570,00 |
| 29.06.2026 | 128,86 | 128,86 | 125,49 | 126,33 | -1,21% | 6.897.708,00 |
| 26.06.2026 | 125,25 | 128,70 | 125,00 | 127,88 | 3,26% | 19.908.542,00 |
| 25.06.2026 | 125,27 | 126,95 | 123,67 | 123,84 | -1,05% | 7.250.735,00 |
| 24.06.2026 | 125,56 | 127,27 | 124,78 | 125,16 | 0,09% | 7.409.629,00 |
| 23.06.2026 | 126,63 | 126,63 | 124,44 | 125,05 | 0,14% | 8.462.589,00 |
| 22.06.2026 | 124,30 | 125,17 | 123,00 | 124,87 | 0,96% | 8.126.312,00 |
| 19.06.2026 | 123,62 | 123,92 | 123,62 | 123,69 | -0,06% | - |
| 18.06.2026 | 125,85 | 126,39 | 122,43 | 123,76 | -1,35% | 14.348.342,00 |
| 17.06.2026 | 126,69 | 128,20 | 124,11 | 125,45 | -1,40% | 7.726.714,00 |