130,290$
-0,75%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 130,67 | 130,71 | 128,89 | 130,32 | -0,73% | 232.898,00 |
| 30.07.2026 | 130,02 | 131,39 | 128,28 | 131,28 | -1,09% | 6.329.760,00 |
| 29.07.2026 | 134,56 | 134,64 | 132,57 | 132,73 | -1,18% | 6.741.321,00 |
| 28.07.2026 | 133,11 | 136,26 | 132,63 | 134,32 | 2,91% | 6.943.330,00 |
| 27.07.2026 | 131,00 | 133,06 | 129,43 | 130,52 | 0,94% | 4.925.330,00 |
| 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% | 6.296.581,00 |
| 22.07.2026 | 131,83 | 132,86 | 130,23 | 130,34 | 0,05% | 4.752.540,00 |
| 21.07.2026 | 130,51 | 132,87 | 129,13 | 130,28 | -2,20% | 8.217.429,00 |
| 20.07.2026 | 134,28 | 135,50 | 132,91 | 133,21 | -0,80% | 4.053.783,00 |
| 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% | 7.619.326,00 |
| 15.07.2026 | 130,10 | 132,95 | 129,41 | 131,70 | 1,28% | 4.466.214,00 |
| 14.07.2026 | 129,70 | 131,21 | 129,42 | 130,04 | -1,04% | 5.219.968,00 |
| 13.07.2026 | 129,66 | 131,67 | 127,94 | 131,40 | 1,21% | 5.069.423,00 |
| 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% | 5.104.729,00 |
| 08.07.2026 | 136,58 | 137,70 | 134,00 | 135,82 | -0,40% | 8.452.474,00 |
| 07.07.2026 | 132,62 | 136,60 | 132,00 | 136,36 | 5,21% | 9.171.736,00 |
| 06.07.2026 | 132,88 | 132,88 | 127,88 | 129,61 | -1,26% | 9.789.763,00 |
| 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% | 6.185.543,00 |
| 30.06.2026 | 125,88 | 127,27 | 124,19 | 126,34 | 0,01% | 7.124.366,00 |
| 29.06.2026 | 128,86 | 128,86 | 125,49 | 126,33 | -1,21% | 6.608.316,00 |
| 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% | 6.866.192,00 |
| 24.06.2026 | 125,56 | 127,27 | 124,78 | 125,16 | 0,09% | 6.911.377,00 |
| 23.06.2026 | 126,63 | 126,63 | 124,44 | 125,05 | 0,14% | 7.954.773,00 |
| 22.06.2026 | 124,30 | 125,17 | 123,00 | 124,87 | 0,90% | 7.896.116,00 |
| 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% | 7.351.884,00 |
| 16.06.2026 | 125,22 | 128,18 | 124,14 | 127,23 | 2,36% | 8.724.953,00 |
| 15.06.2026 | 125,29 | 125,40 | 122,70 | 124,30 | -1,03% | 6.490.628,00 |
| 12.06.2026 | 126,13 | 126,51 | 124,29 | 125,59 | -0,22% | 5.216.092,00 |
| 11.06.2026 | 121,79 | 127,37 | 121,79 | 125,87 | 3,61% | 8.500.388,00 |
| 10.06.2026 | 125,18 | 125,64 | 121,39 | 121,48 | -3,20% | 9.988.426,00 |
| 09.06.2026 | 128,80 | 129,00 | 123,20 | 125,50 | -2,03% | 8.635.547,00 |
| 08.06.2026 | 130,07 | 130,80 | 127,13 | 128,10 | -0,82% | 7.695.401,00 |
| 05.06.2026 | 130,09 | 131,66 | 128,92 | 129,16 | -0,02% | 15.369.357,00 |
| 04.06.2026 | 130,57 | 131,04 | 128,01 | 129,18 | 0,15% | 11.666.407,00 |
| 03.06.2026 | 127,59 | 129,86 | 127,50 | 128,99 | 1,11% | 6.206.980,00 |
| 02.06.2026 | 128,99 | 130,60 | 127,07 | 127,57 | -2,69% | 7.976.753,00 |
| 01.06.2026 | 133,99 | 133,99 | 130,53 | 131,10 | -2,48% | 6.059.862,00 |
| 29.05.2026 | 135,13 | 137,20 | 133,55 | 134,43 | -1,31% | 17.510.274,00 |
| 28.05.2026 | 133,89 | 136,51 | 132,79 | 136,22 | 1,89% | 5.495.006,00 |
| 27.05.2026 | 133,83 | 136,19 | 132,59 | 133,69 | -0,03% | 4.704.130,00 |
| 26.05.2026 | 135,25 | 136,32 | 133,68 | 133,73 | -0,47% | 6.381.657,00 |
| 22.05.2026 | 131,57 | 134,52 | 131,12 | 134,36 | 2,96% | 5.973.641,00 |
| 21.05.2026 | 130,02 | 131,34 | 129,42 | 130,50 | -0,15% | 4.721.042,00 |
| 20.05.2026 | 131,36 | 131,95 | 129,49 | 130,69 | 0,15% | 5.566.956,00 |
| 19.05.2026 | 129,44 | 132,34 | 128,34 | 130,50 | 0,64% | 4.996.339,00 |
| 18.05.2026 | 130,15 | 131,05 | 129,22 | 129,67 | 0,07% | 5.174.988,00 |
| 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% | 4.324.670,00 |
| 13.05.2026 | 133,55 | 135,07 | 131,88 | 133,05 | -1,40% | 6.663.072,00 |
| 12.05.2026 | 134,53 | 137,50 | 132,72 | 134,94 | 1,06% | 6.030.583,00 |
| 11.05.2026 | 131,01 | 134,86 | 130,98 | 133,52 | 1,67% | 5.359.915,00 |
| 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% | 7.885.043,00 |
| 06.05.2026 | 133,38 | 136,75 | 133,19 | 136,30 | 2,11% | 6.124.133,00 |
| 05.05.2026 | 132,84 | 133,98 | 131,89 | 133,48 | 0,60% | 5.957.565,00 |
| 04.05.2026 | 130,44 | 133,10 | 130,00 | 132,69 | 0,79% | 5.569.202,00 |
| 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% | 6.482.709,00 |
| 29.04.2026 | 128,90 | 129,96 | 128,00 | 128,84 | -0,32% | 4.916.002,00 |
| 28.04.2026 | 130,33 | 130,47 | 128,34 | 129,26 | 1,18% | 5.802.544,00 |
| 27.04.2026 | 128,80 | 130,33 | 127,64 | 127,75 | -2,03% | 7.252.620,00 |
| 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% | 3.861.820,00 |
| 22.04.2026 | 133,69 | 134,08 | 131,34 | 132,90 | -0,29% | 6.289.649,00 |
| 21.04.2026 | 136,18 | 136,34 | 132,22 | 133,29 | -1,90% | 6.069.048,00 |
| 20.04.2026 | 138,05 | 138,54 | 135,48 | 135,87 | -1,29% | 3.858.853,00 |
| 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% | 3.426.482,00 |
| 15.04.2026 | 140,96 | 140,96 | 138,06 | 139,77 | -0,48% | 3.777.693,00 |
| 14.04.2026 | 138,26 | 141,40 | 137,60 | 140,45 | 1,02% | 6.445.211,00 |
| 13.04.2026 | 137,99 | 139,55 | 137,02 | 139,03 | 0,03% | 5.088.678,00 |
| 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% | 4.057.946,00 |
| 08.04.2026 | 140,11 | 141,57 | 138,47 | 141,54 | 1,97% | 4.916.571,00 |
| 07.04.2026 | 139,00 | 139,39 | 137,15 | 138,80 | -0,95% | 5.432.590,00 |
| 06.04.2026 | 139,24 | 140,71 | 138,85 | 140,13 | 0,30% | 3.886.137,00 |
| 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% | 5.218.775,00 |
| 31.03.2026 | 137,18 | 140,35 | 137,17 | 139,37 | 2,22% | 7.259.401,00 |
| 30.03.2026 | 134,57 | 136,63 | 133,89 | 136,34 | 1,56% | 5.396.104,00 |
| 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% | 4.284.667,00 |
| 25.03.2026 | 139,76 | 140,41 | 137,92 | 138,26 | 0,11% | 5.044.159,00 |
| 24.03.2026 | 136,80 | 138,37 | 136,47 | 138,11 | 0,56% | 6.414.731,00 |
| 23.03.2026 | 139,68 | 139,80 | 136,44 | 137,34 | 0,09% | 7.264.028,00 |
| 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% | 7.157.805,00 |
| 18.03.2026 | 143,16 | 143,80 | 139,23 | 141,29 | -2,15% | 6.804.165,00 |
| 17.03.2026 | 146,52 | 146,71 | 143,27 | 144,40 | -0,56% | 3.827.680,00 |
| 16.03.2026 | 144,23 | 146,13 | 142,68 | 145,21 | 0,15% | 3.697.502,00 |
| 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 |