130,893$
0,30%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 130,02 | 131,34 | 129,42 | 130,50 | -0,15% | 4.920.772,00 |
| 20.05.2026 | 131,36 | 131,95 | 129,49 | 130,69 | 0,15% | 5.571.182,00 |
| 19.05.2026 | 129,44 | 132,34 | 128,34 | 130,50 | 0,64% | 5.008.997,00 |
| 18.05.2026 | 130,15 | 131,05 | 129,22 | 129,67 | 0,07% | 5.182.249,00 |
| 15.05.2026 | 132,27 | 132,80 | 129,10 | 129,58 | -1,88% | 6.641.026,00 |
| 14.05.2026 | 133,77 | 134,65 | 131,81 | 132,06 | -0,74% | 4.533.202,00 |
| 13.05.2026 | 133,55 | 135,07 | 131,88 | 133,05 | -1,40% | 6.666.706,00 |
| 12.05.2026 | 134,53 | 137,50 | 132,72 | 134,94 | 1,06% | 6.034.938,00 |
| 11.05.2026 | 131,01 | 134,86 | 130,98 | 133,52 | 1,67% | 5.384.970,00 |
| 08.05.2026 | 130,00 | 133,34 | 129,00 | 131,33 | -2,04% | 10.250.367,00 |
| 07.05.2026 | 136,50 | 136,50 | 133,76 | 134,06 | -1,64% | 8.901.045,00 |
| 06.05.2026 | 133,38 | 136,75 | 133,19 | 136,30 | 2,11% | 6.351.160,00 |
| 05.05.2026 | 132,84 | 133,98 | 131,89 | 133,48 | 0,60% | 6.152.431,00 |
| 04.05.2026 | 130,44 | 133,10 | 130,00 | 132,69 | 0,79% | 5.880.732,00 |
| 01.05.2026 | 130,00 | 132,36 | 129,01 | 131,65 | 0,62% | 5.517.169,00 |
| 30.04.2026 | 127,96 | 132,21 | 127,96 | 130,84 | 1,55% | 6.660.240,00 |
| 29.04.2026 | 128,90 | 129,96 | 128,00 | 128,84 | -0,32% | 5.048.293,00 |
| 28.04.2026 | 130,33 | 130,47 | 128,34 | 129,26 | 1,18% | 5.940.261,00 |
| 27.04.2026 | 128,80 | 130,33 | 127,64 | 127,75 | -2,03% | 8.170.310,00 |
| 24.04.2026 | 131,54 | 132,33 | 129,28 | 130,40 | -2,42% | 5.966.098,00 |
| 23.04.2026 | 134,02 | 134,68 | 132,79 | 133,64 | 0,56% | 3.870.913,00 |
| 22.04.2026 | 133,69 | 134,08 | 131,34 | 132,90 | -0,29% | 6.695.769,00 |
| 21.04.2026 | 136,18 | 136,34 | 132,22 | 133,29 | -1,90% | 6.070.570,00 |
| 20.04.2026 | 138,05 | 138,54 | 135,48 | 135,87 | -1,29% | 3.871.215,00 |
| 17.04.2026 | 138,95 | 139,76 | 136,69 | 137,64 | -0,66% | 7.345.882,00 |
| 16.04.2026 | 138,61 | 140,27 | 137,75 | 138,55 | -0,87% | 3.432.531,00 |
| 15.04.2026 | 140,96 | 140,96 | 138,06 | 139,77 | -0,48% | 3.790.526,00 |
| 14.04.2026 | 138,26 | 141,40 | 137,60 | 140,45 | 1,02% | 6.473.797,00 |
| 13.04.2026 | 137,99 | 139,55 | 137,02 | 139,03 | 0,03% | 5.101.886,00 |
| 10.04.2026 | 142,38 | 142,38 | 138,45 | 138,99 | -2,18% | 4.418.834,00 |
| 09.04.2026 | 140,12 | 142,97 | 139,96 | 142,09 | 0,39% | 4.167.442,00 |
| 08.04.2026 | 140,11 | 141,57 | 138,47 | 141,54 | 1,97% | 4.967.271,00 |
| 07.04.2026 | 139,00 | 139,39 | 137,15 | 138,80 | -0,95% | 5.439.157,00 |
| 06.04.2026 | 139,24 | 140,71 | 138,85 | 140,13 | 0,30% | 3.922.123,00 |
| 02.04.2026 | 139,37 | 141,34 | 138,64 | 139,71 | -0,42% | 4.925.897,00 |
| 01.04.2026 | 139,69 | 141,49 | 138,82 | 140,30 | 0,67% | 5.286.456,00 |
| 31.03.2026 | 137,18 | 140,35 | 137,17 | 139,37 | 2,22% | 7.878.992,00 |
| 30.03.2026 | 134,57 | 136,63 | 133,89 | 136,34 | 1,56% | 6.148.332,00 |
| 27.03.2026 | 136,85 | 137,47 | 134,10 | 134,25 | -1,92% | 5.647.185,00 |
| 26.03.2026 | 138,39 | 138,94 | 136,66 | 136,88 | -1,00% | 4.285.651,00 |
| 25.03.2026 | 139,76 | 140,41 | 137,92 | 138,26 | 0,11% | 5.053.337,00 |
| 24.03.2026 | 136,80 | 138,37 | 136,47 | 138,11 | 0,56% | 6.725.458,00 |
| 23.03.2026 | 139,68 | 139,80 | 136,44 | 137,34 | 0,09% | 7.364.174,00 |
| 20.03.2026 | 140,43 | 141,00 | 136,49 | 137,21 | -2,76% | 15.521.887,00 |
| 19.03.2026 | 141,41 | 142,09 | 140,12 | 141,11 | -0,13% | 7.310.679,00 |
| 18.03.2026 | 143,16 | 143,80 | 139,23 | 141,29 | -2,15% | 7.079.634,00 |
| 17.03.2026 | 146,52 | 146,71 | 143,27 | 144,40 | -0,56% | 3.887.912,00 |
| 16.03.2026 | 144,23 | 146,13 | 142,68 | 145,21 | 0,15% | 3.697.501,00 |
| 13.03.2026 | 146,85 | 148,22 | 144,20 | 144,99 | -0,15% | 4.375.702,00 |
| 12.03.2026 | 145,11 | 146,95 | 143,89 | 145,21 | -0,54% | 7.006.788,00 |
| 11.03.2026 | 147,11 | 149,30 | 145,80 | 146,00 | -1,72% | 5.552.156,00 |
| 10.03.2026 | 147,73 | 149,38 | 146,84 | 148,56 | 1,32% | 4.955.173,00 |
| 09.03.2026 | 143,50 | 146,92 | 143,49 | 146,63 | 1,88% | 5.190.579,00 |
| 06.03.2026 | 143,56 | 144,65 | 142,77 | 143,93 | -0,83% | 4.809.394,00 |
| 05.03.2026 | 146,32 | 146,75 | 143,35 | 145,14 | -2,08% | 6.915.060,00 |
| 04.03.2026 | 148,92 | 148,92 | 146,10 | 148,22 | 0,26% | 6.579.637,00 |
| 03.03.2026 | 148,13 | 148,84 | 145,52 | 147,83 | -1,47% | 6.356.237,00 |
| 02.03.2026 | 147,87 | 150,77 | 147,80 | 150,03 | 0,73% | 5.712.510,00 |
| 27.02.2026 | 143,55 | 150,00 | 143,37 | 148,95 | 3,60% | 10.980.004,00 |
| 26.02.2026 | 145,92 | 146,36 | 143,09 | 143,77 | -2,28% | 7.710.898,00 |
| 25.02.2026 | 147,35 | 149,11 | 146,39 | 147,12 | -0,35% | 5.904.894,00 |
| 24.02.2026 | 149,72 | 150,08 | 147,05 | 147,64 | -1,46% | 8.077.979,00 |
| 23.02.2026 | 148,93 | 152,46 | 148,38 | 149,83 | -1,04% | 5.969.782,00 |
| 20.02.2026 | 150,58 | 153,26 | 150,09 | 151,40 | 0,19% | 6.986.978,00 |
| 19.02.2026 | 152,34 | 152,82 | 150,33 | 151,12 | -1,06% | 7.357.970,00 |
| 18.02.2026 | 156,01 | 156,01 | 152,37 | 152,74 | -1,63% | 5.190.851,00 |
| 17.02.2026 | 155,04 | 155,75 | 153,31 | 155,27 | 0,19% | 5.885.152,00 |
| 13.02.2026 | 151,89 | 156,95 | 151,46 | 154,98 | 2,09% | 6.861.934,00 |
| 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% | 4.638.975,00 |
| 13.01.2026 | 122,59 | 123,81 | 120,22 | 121,76 | -0,69% | 5.656.909,00 |
| 12.01.2026 | 120,58 | 124,48 | 119,63 | 122,60 | 1,24% | 7.317.064,00 |
| 09.01.2026 | 120,34 | 122,76 | 119,33 | 121,10 | 0,36% | 6.513.423,00 |
| 08.01.2026 | 124,08 | 125,11 | 119,93 | 120,67 | -2,96% | 6.696.128,00 |
| 07.01.2026 | 122,34 | 124,71 | 122,16 | 124,35 | 2,46% | 6.138.507,00 |
| 06.01.2026 | 118,22 | 121,99 | 118,22 | 121,36 | 2,59% | 5.986.937,00 |
| 05.01.2026 | 120,77 | 121,00 | 116,88 | 118,30 | -2,71% | 6.885.206,00 |
| 02.01.2026 | 122,49 | 122,59 | 121,19 | 121,60 | -0,93% | 4.525.986,00 |
| 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% | 3.244.569,00 |