102,480$
-3,67%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.724.258,00 |
| 22.04.2025 | 104,90 | 106,44 | 104,78 | 105,51 | 1,13% | 7.279.007,00 |
| 21.04.2025 | 104,10 | 105,23 | 103,09 | 104,33 | -0,20% | 6.594.375,00 |
| 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% | 7.104.286,00 |
| 15.04.2025 | 106,40 | 106,50 | 104,87 | 105,68 | -0,77% | 7.491.987,00 |
| 14.04.2025 | 103,98 | 107,18 | 103,98 | 106,50 | 2,77% | 6.307.511,00 |
| 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% | 14.149.201,00 |
| 09.04.2025 | 97,97 | 107,46 | 97,32 | 105,25 | 2,00% | 19.182.175,00 |
| 08.04.2025 | 105,40 | 107,47 | 101,80 | 103,19 | -2,21% | 11.190.935,00 |
| 07.04.2025 | 104,75 | 109,00 | 103,32 | 105,52 | -1,61% | 14.075.627,00 |
| 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% | 10.038.367,00 |
| 02.04.2025 | 111,13 | 112,02 | 110,47 | 111,89 | 0,55% | 7.376.030,00 |
| 01.04.2025 | 112,00 | 112,86 | 110,71 | 111,28 | -0,69% | 6.251.641,00 |
| 31.03.2025 | 109,67 | 112,46 | 109,60 | 112,05 | 0,23% | 8.825.693,00 |
| 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% | 6.293.795,00 |
| 26.03.2025 | 107,99 | 110,46 | 107,90 | 109,27 | 1,28% | 7.372.795,00 |
| 25.03.2025 | 106,74 | 107,95 | 106,30 | 107,89 | 1,08% | 8.418.895,00 |
| 24.03.2025 | 107,01 | 107,39 | 106,10 | 106,74 | -0,32% | 8.546.641,00 |
| 21.03.2025 | 105,16 | 107,42 | 104,92 | 107,08 | 1,14% | 26.497.522,00 |
| 20.03.2025 | 106,83 | 106,83 | 104,70 | 105,87 | -1,53% | 11.095.527,00 |
| 19.03.2025 | 109,69 | 109,72 | 105,80 | 107,51 | -2,47% | 11.844.078,00 |
| 18.03.2025 | 112,19 | 112,20 | 109,84 | 110,23 | -1,81% | 9.769.842,00 |
| 17.03.2025 | 110,53 | 112,56 | 109,46 | 112,26 | 0,74% | 9.257.263,00 |
| 14.03.2025 | 112,89 | 113,36 | 110,90 | 111,44 | -1,69% | 8.647.870,00 |
| 13.03.2025 | 113,79 | 115,47 | 112,70 | 113,35 | -0,56% | 6.934.508,00 |
| 12.03.2025 | 113,15 | 114,87 | 112,82 | 113,99 | -0,38% | 8.064.216,00 |
| 11.03.2025 | 116,65 | 116,98 | 113,92 | 114,43 | -2,37% | 11.458.148,00 |
| 10.03.2025 | 117,00 | 119,96 | 116,78 | 117,21 | -0,17% | 11.175.829,00 |
| 07.03.2025 | 115,65 | 118,42 | 114,79 | 117,41 | 1,18% | 14.406.035,00 |
| 06.03.2025 | 115,46 | 116,31 | 114,61 | 116,04 | 0,52% | 7.674.765,00 |
| 05.03.2025 | 114,74 | 117,21 | 114,50 | 115,44 | 0,61% | 14.346.014,00 |
| 04.03.2025 | 117,25 | 117,39 | 113,58 | 114,74 | -1,08% | 11.975.758,00 |
| 03.03.2025 | 114,89 | 117,16 | 114,68 | 115,99 | 1,47% | 9.999.518,00 |
| 28.02.2025 | 112,15 | 114,77 | 111,81 | 114,31 | 2,07% | 12.604.049,00 |
| 27.02.2025 | 110,33 | 112,57 | 110,05 | 111,99 | 1,39% | 6.293.615,00 |
| 26.02.2025 | 110,71 | 111,07 | 108,40 | 110,46 | -0,96% | 5.904.465,00 |
| 25.02.2025 | 111,10 | 112,11 | 110,10 | 111,53 | 0,45% | 8.060.449,00 |
| 24.02.2025 | 109,57 | 111,99 | 109,45 | 111,03 | 0,98% | 8.796.035,00 |
| 21.02.2025 | 110,73 | 111,03 | 109,77 | 109,95 | -0,07% | 9.732.759,00 |
| 20.02.2025 | 107,78 | 110,11 | 107,43 | 110,03 | 2,21% | 7.643.588,00 |
| 19.02.2025 | 105,23 | 107,81 | 105,20 | 107,65 | 2,28% | 6.066.667,00 |
| 18.02.2025 | 104,25 | 106,58 | 104,00 | 105,25 | 1,12% | 9.431.460,00 |
| 14.02.2025 | 105,80 | 106,69 | 103,92 | 104,08 | -1,77% | 6.400.408,00 |
| 13.02.2025 | 104,84 | 106,43 | 103,82 | 105,96 | 2,57% | 8.709.555,00 |
| 12.02.2025 | 101,74 | 104,71 | 100,83 | 103,31 | 7,46% | 15.875.245,00 |
| 11.02.2025 | 95,33 | 96,28 | 95,03 | 96,14 | 0,69% | 6.040.884,00 |
| 10.02.2025 | 96,04 | 96,17 | 94,56 | 95,48 | -0,58% | 9.625.594,00 |
| 07.02.2025 | 97,76 | 98,33 | 95,90 | 96,04 | -2,04% | 7.182.574,00 |
| 06.02.2025 | 99,54 | 99,59 | 97,85 | 98,04 | -1,62% | 4.507.237,00 |
| 05.02.2025 | 98,48 | 100,51 | 98,01 | 99,65 | 1,69% | 7.733.060,00 |
| 04.02.2025 | 98,38 | 98,47 | 97,05 | 97,99 | -0,40% | 6.146.424,00 |
| 03.02.2025 | 97,03 | 99,45 | 96,74 | 98,38 | 1,21% | 10.501.395,00 |
| 31.01.2025 | 96,73 | 98,37 | 96,43 | 97,20 | 0,26% | 9.419.694,00 |
| 30.01.2025 | 96,56 | 96,97 | 95,44 | 96,95 | 1,42% | 4.858.106,00 |
| 29.01.2025 | 94,40 | 95,93 | 94,08 | 95,59 | 1,85% | 5.572.360,00 |
| 28.01.2025 | 95,00 | 96,70 | 93,81 | 93,85 | -1,57% | 7.395.722,00 |
| 27.01.2025 | 93,10 | 95,84 | 93,10 | 95,35 | 2,45% | 7.865.231,00 |
| 24.01.2025 | 92,36 | 94,00 | 92,26 | 93,07 | 0,16% | 5.409.420,00 |
| 23.01.2025 | 93,03 | 93,29 | 92,21 | 92,92 | -0,13% | 4.060.162,00 |
| 22.01.2025 | 92,63 | 93,31 | 91,84 | 93,04 | 0,09% | 6.036.766,00 |
| 21.01.2025 | 92,06 | 93,90 | 92,06 | 92,96 | 1,22% | 9.722.722,00 |
| 17.01.2025 | 92,01 | 92,80 | 91,69 | 91,84 | 0,21% | 6.862.211,00 |
| 16.01.2025 | 92,26 | 93,07 | 90,82 | 91,65 | -0,79% | 8.921.395,00 |
| 15.01.2025 | 91,35 | 92,66 | 91,04 | 92,38 | 1,52% | 7.874.940,00 |
| 14.01.2025 | 90,59 | 91,48 | 89,83 | 91,00 | 1,18% | 7.409.538,00 |
| 13.01.2025 | 90,30 | 90,37 | 89,02 | 89,94 | 0,07% | 6.144.644,00 |
| 10.01.2025 | 90,19 | 91,43 | 88,57 | 89,88 | 0,83% | 7.869.675,00 |
| 08.01.2025 | 90,68 | 90,68 | 89,00 | 89,14 | -1,64% | 8.054.161,00 |
| 07.01.2025 | 90,89 | 91,51 | 90,51 | 90,63 | -0,66% | 5.661.345,00 |
| 06.01.2025 | 90,75 | 91,53 | 90,33 | 91,23 | -0,20% | 6.756.765,00 |
| 03.01.2025 | 92,19 | 92,34 | 91,31 | 91,41 | -0,51% | 4.265.369,00 |
| 02.01.2025 | 92,62 | 92,83 | 91,40 | 91,88 | -0,53% | 3.285.675,00 |
| 31.12.2024 | 92,59 | 92,98 | 91,78 | 92,37 | 0,39% | 3.482.463,00 |
| 30.12.2024 | 93,93 | 94,00 | 91,72 | 92,01 | -2,23% | 3.609.500,00 |
| 27.12.2024 | 93,43 | 94,38 | 93,43 | 94,11 | -0,32% | 3.349.328,00 |
| 26.12.2024 | 93,17 | 94,55 | 92,98 | 94,41 | 0,49% | 2.825.301,00 |
| 24.12.2024 | 93,00 | 94,05 | 92,10 | 93,95 | 0,59% | 2.109.120,00 |
| 23.12.2024 | 92,62 | 93,52 | 91,79 | 93,40 | 0,90% | 4.535.755,00 |
| 20.12.2024 | 90,92 | 93,29 | 90,71 | 92,57 | 1,62% | 22.530.186,00 |
| 19.12.2024 | 90,40 | 91,48 | 90,27 | 91,09 | 0,44% | 8.627.701,00 |
| 18.12.2024 | 92,72 | 93,50 | 90,59 | 90,69 | -2,27% | 6.241.526,00 |
| 17.12.2024 | 91,88 | 93,59 | 91,88 | 92,80 | 0,81% | 6.125.604,00 |
| 16.12.2024 | 91,96 | 93,26 | 91,90 | 92,05 | 0,21% | 6.461.256,00 |
| 13.12.2024 | 91,66 | 92,11 | 89,15 | 91,86 | -0,57% | 7.515.462,00 |
| 12.12.2024 | 92,46 | 93,22 | 91,44 | 92,38 | 0,00% | 5.564.272,00 |
| 11.12.2024 | 92,40 | 94,65 | 91,94 | 92,38 | 0,04% | 7.246.550,00 |
| 10.12.2024 | 91,35 | 92,95 | 90,64 | 92,34 | 1,93% | 6.420.809,00 |
| 09.12.2024 | 91,86 | 92,15 | 90,50 | 90,59 | -1,67% | 7.279.129,00 |
| 06.12.2024 | 93,50 | 94,22 | 92,03 | 92,13 | -1,35% | 4.470.730,00 |
| 05.12.2024 | 91,60 | 94,27 | 91,60 | 93,39 | 1,97% | 9.752.832,00 |
| 04.12.2024 | 92,59 | 92,60 | 89,86 | 91,59 | -0,97% | 8.472.733,00 |
| 03.12.2024 | 93,81 | 94,39 | 92,46 | 92,49 | -1,63% | 5.514.163,00 |
| 02.12.2024 | 92,53 | 94,36 | 92,49 | 94,02 | 1,56% | 5.002.823,00 |
| 29.11.2024 | 92,84 | 93,16 | 92,33 | 92,58 | 0,18% | 3.850.965,00 |
| 27.11.2024 | 91,44 | 92,90 | 91,44 | 92,41 | 1,16% | 5.527.206,00 |