109,800$
-0,21%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 90,34 | 91,68 | 89,63 | 91,35 | 0,95% | 4.290.743,00 |
| 25.11.2024 | 90,75 | 91,37 | 89,50 | 90,49 | 0,33% | 10.641.238,00 |
| 22.11.2024 | 89,81 | 90,49 | 89,27 | 90,19 | 0,49% | 4.545.876,00 |
| 21.11.2024 | 89,30 | 89,93 | 88,05 | 89,75 | 1,26% | 454.610,00 |
| 20.11.2024 | 88,11 | 89,08 | 87,77 | 88,63 | 1,00% | 4.549.828,00 |
| 19.11.2024 | 87,63 | 88,60 | 86,08 | 87,75 | -0,80% | 8.020.837,00 |
| 18.11.2024 | 88,39 | 89,04 | 87,63 | 88,46 | 0,07% | 8.957.050,00 |
| 15.11.2024 | 91,71 | 91,99 | 88,21 | 88,40 | -4,03% | 11.454.518,00 |
| 14.11.2024 | 92,31 | 92,66 | 91,30 | 92,11 | -0,56% | 7.979.665,00 |
| 13.11.2024 | 94,13 | 94,21 | 91,63 | 92,63 | -1,82% | 10.776.031,00 |
| 12.11.2024 | 96,35 | 96,84 | 94,23 | 94,35 | -2,76% | 8.403.822,00 |
| 11.11.2024 | 96,40 | 98,90 | 96,30 | 97,03 | 0,48% | 6.152.971,00 |
| 08.11.2024 | 96,05 | 97,32 | 94,91 | 96,57 | -1,36% | 7.457.030,00 |
| 07.11.2024 | 94,00 | 98,32 | 93,51 | 97,90 | 6,77% | 14.119.474,00 |
| 06.11.2024 | 91,00 | 91,98 | 90,50 | 91,69 | 1,63% | 8.512.344,00 |
| 05.11.2024 | 89,64 | 90,39 | 89,01 | 90,22 | 0,42% | 3.825.694,00 |
| 04.11.2024 | 89,49 | 90,71 | 89,37 | 89,84 | 0,37% | 6.035.904,00 |
| 01.11.2024 | 88,31 | 89,57 | 88,19 | 89,51 | 0,79% | 6.485.873,00 |
| 31.10.2024 | 87,94 | 89,28 | 87,74 | 88,81 | 0,60% | 4.535.780,00 |
| 30.10.2024 | 87,90 | 88,37 | 87,48 | 88,28 | 0,23% | 4.622.380,00 |
| 29.10.2024 | 88,38 | 88,52 | 86,81 | 88,08 | -0,77% | 6.543.752,00 |
| 28.10.2024 | 89,24 | 89,42 | 88,52 | 88,76 | -0,27% | 5.181.776,00 |
| 25.10.2024 | 89,45 | 89,74 | 88,45 | 89,00 | 0,25% | 5.734.995,00 |
| 24.10.2024 | 87,72 | 89,22 | 87,62 | 88,78 | 1,78% | 7.110.846,00 |
| 23.10.2024 | 88,15 | 88,39 | 87,14 | 87,23 | -1,05% | 4.217.583,00 |
| 22.10.2024 | 85,68 | 88,36 | 85,60 | 88,16 | 2,17% | 5.906.685,00 |
| 21.10.2024 | 86,64 | 87,27 | 85,92 | 86,29 | -0,50% | 4.442.023,00 |
| 18.10.2024 | 86,79 | 87,17 | 86,01 | 86,72 | -0,73% | 4.365.082,00 |
| 17.10.2024 | 86,92 | 87,65 | 86,59 | 87,36 | 0,70% | 4.280.977,00 |
| 16.10.2024 | 85,83 | 86,82 | 85,83 | 86,75 | 1,08% | 3.129.339,00 |
| 15.10.2024 | 85,18 | 86,64 | 84,80 | 85,82 | 0,91% | 5.133.455,00 |
| 14.10.2024 | 84,92 | 85,34 | 84,34 | 85,05 | 0,12% | 3.454.142,00 |
| 11.10.2024 | 84,86 | 84,98 | 84,17 | 84,95 | 0,33% | 3.982.326,00 |
| 10.10.2024 | 85,83 | 85,94 | 84,59 | 84,67 | -1,71% | 3.762.465,00 |
| 09.10.2024 | 85,18 | 86,85 | 85,06 | 86,14 | 1,09% | 6.180.148,00 |
| 08.10.2024 | 84,52 | 85,39 | 84,32 | 85,21 | 0,88% | 3.666.606,00 |
| 07.10.2024 | 85,05 | 85,66 | 84,34 | 84,47 | -0,14% | 3.792.091,00 |
| 04.10.2024 | 84,34 | 84,96 | 83,98 | 84,59 | 0,50% | 4.054.354,00 |
| 03.10.2024 | 84,25 | 84,93 | 84,01 | 84,17 | -0,66% | 3.282.903,00 |
| 02.10.2024 | 83,33 | 85,43 | 83,10 | 84,73 | 0,94% | 5.060.112,00 |
| 01.10.2024 | 83,82 | 83,98 | 82,82 | 83,95 | 0,13% | 5.307.519,00 |
| 30.09.2024 | 83,15 | 84,25 | 83,14 | 83,84 | 0,28% | 5.066.807,00 |
| 27.09.2024 | 83,23 | 84,33 | 83,04 | 83,61 | 0,67% | 5.456.738,00 |