68,140€
1,01%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,34 | 68,30 | 67,34 | 68,20 | 1,10% | 4.622,00 |
27.03.2024 | 66,94 | 67,46 | 66,84 | 67,46 | 0,96% | 3.888,00 |
26.03.2024 | 67,04 | 67,10 | 66,48 | 66,82 | -0,12% | 5.207,00 |
25.03.2024 | 67,20 | 67,40 | 66,82 | 66,90 | -0,36% | 4.368,00 |
22.03.2024 | 67,64 | 68,06 | 67,12 | 67,14 | -0,62% | 1.805,00 |
21.03.2024 | 67,72 | 67,92 | 67,56 | 67,56 | -0,09% | 3.145,00 |
20.03.2024 | 67,60 | 67,78 | 67,26 | 67,62 | -0,12% | 3.029,00 |
19.03.2024 | 67,28 | 67,84 | 67,28 | 67,70 | 0,33% | 3.692,00 |
18.03.2024 | 67,68 | 68,10 | 67,00 | 67,48 | -0,24% | 6.948,00 |
15.03.2024 | 68,32 | 68,76 | 67,42 | 67,64 | -0,41% | 936,00 |
14.03.2024 | 68,90 | 69,02 | 67,82 | 67,92 | -2,16% | 2.114,00 |
13.03.2024 | 68,76 | 69,50 | 68,40 | 69,42 | 0,87% | 4.506,00 |
12.03.2024 | 69,10 | 69,28 | 68,06 | 68,82 | -0,26% | 6.078,00 |
11.03.2024 | 68,50 | 69,50 | 68,20 | 69,00 | 0,26% | 3.633,00 |
08.03.2024 | 67,44 | 68,86 | 66,86 | 68,82 | 1,96% | 3.649,00 |
07.03.2024 | 66,52 | 67,50 | 66,06 | 67,50 | 1,11% | 4.396,00 |
06.03.2024 | 67,32 | 67,36 | 66,54 | 66,76 | -0,54% | 4.691,00 |
05.03.2024 | 66,34 | 67,18 | 66,30 | 67,12 | 1,21% | 3.004,00 |
04.03.2024 | 66,60 | 66,98 | 66,32 | 66,32 | -0,57% | 4.817,00 |
01.03.2024 | 66,74 | 67,14 | 66,38 | 66,70 | -0,30% | 6.102,00 |
29.02.2024 | 67,00 | 67,18 | 66,44 | 66,90 | -0,33% | 3.444,00 |
28.02.2024 | 67,26 | 67,70 | 67,04 | 67,12 | -0,27% | 5.054,00 |
27.02.2024 | 67,38 | 67,42 | 67,02 | 67,30 | -0,06% | 2.151,00 |
26.02.2024 | 67,62 | 68,38 | 67,16 | 67,34 | -0,82% | 5.435,00 |
23.02.2024 | 66,98 | 68,58 | 66,98 | 67,90 | 0,98% | 3.606,00 |
22.02.2024 | 68,18 | 68,18 | 66,42 | 67,24 | -0,59% | 7.908,00 |
21.02.2024 | 66,42 | 67,68 | 66,22 | 67,64 | 1,47% | 3.868,00 |
20.02.2024 | 65,76 | 67,02 | 65,58 | 66,66 | 0,36% | 4.499,00 |
19.02.2024 | 65,50 | 66,88 | 65,10 | 66,42 | 0,03% | 7.647,00 |
16.02.2024 | 68,16 | 68,58 | 66,28 | 66,40 | -2,27% | 11.011,00 |
15.02.2024 | 68,10 | 68,84 | 67,70 | 67,94 | -0,35% | 5.453,00 |
14.02.2024 | 68,54 | 69,02 | 67,92 | 68,18 | -0,29% | 2.695,00 |
13.02.2024 | 68,98 | 69,86 | 68,16 | 68,38 | -0,90% | 4.044,00 |
12.02.2024 | 67,96 | 69,68 | 67,84 | 69,00 | 1,65% | 5.115,00 |
09.02.2024 | 68,48 | 68,72 | 67,50 | 67,88 | -0,79% | 4.486,00 |
08.02.2024 | 69,54 | 69,66 | 67,82 | 68,42 | -0,98% | 7.269,00 |
07.02.2024 | 70,74 | 71,48 | 68,80 | 69,10 | -3,95% | 10.848,00 |
06.02.2024 | 71,34 | 72,38 | 70,82 | 71,94 | 0,50% | 5.310,00 |
05.02.2024 | 71,12 | 71,62 | 70,84 | 71,58 | 0,39% | 3.496,00 |
02.02.2024 | 71,88 | 72,18 | 71,30 | 71,30 | -0,81% | 4.945,00 |
01.02.2024 | 72,90 | 72,98 | 71,58 | 71,88 | -0,88% | 3.578,00 |
31.01.2024 | 72,72 | 72,98 | 72,06 | 72,52 | -0,14% | 2.282,00 |
30.01.2024 | 72,88 | 73,26 | 72,00 | 72,62 | -0,63% | 4.071,00 |
29.01.2024 | 73,24 | 73,84 | 72,96 | 73,08 | -0,30% | 3.438,00 |
26.01.2024 | 74,24 | 75,56 | 73,24 | 73,30 | -1,21% | 4.796,00 |
25.01.2024 | 73,22 | 74,74 | 72,92 | 74,20 | 1,95% | 8.692,00 |
24.01.2024 | 73,38 | 73,38 | 71,96 | 72,78 | -0,55% | 6.945,00 |
23.01.2024 | 71,82 | 73,70 | 71,68 | 73,18 | 2,01% | 8.500,00 |
22.01.2024 | 80,10 | 80,42 | 71,10 | 71,74 | -10,59% | 27.075,00 |
19.01.2024 | 79,64 | 80,58 | 78,64 | 80,24 | 0,83% | 9.104,00 |
18.01.2024 | 79,24 | 79,64 | 78,90 | 79,58 | 0,40% | 7.503,00 |
17.01.2024 | 78,68 | 79,64 | 78,42 | 79,26 | 0,33% | 17.369,00 |
16.01.2024 | 78,52 | 79,28 | 78,22 | 79,00 | 0,28% | 2.939,00 |
15.01.2024 | 78,74 | 78,96 | 78,50 | 78,78 | 0,03% | 3.559,00 |
12.01.2024 | 77,72 | 78,76 | 77,36 | 78,76 | 1,44% | 2.768,00 |
11.01.2024 | 77,02 | 77,64 | 76,10 | 77,64 | 1,36% | 7.775,00 |
10.01.2024 | 78,26 | 78,74 | 76,00 | 76,60 | -2,79% | 6.311,00 |
09.01.2024 | 76,46 | 78,80 | 76,02 | 78,80 | 2,82% | 5.964,00 |
08.01.2024 | 75,90 | 76,64 | 75,32 | 76,64 | 0,58% | 3.049,00 |
05.01.2024 | 77,08 | 77,40 | 76,20 | 76,20 | -1,65% | 4.235,00 |
04.01.2024 | 76,66 | 77,54 | 75,68 | 77,48 | 1,07% | 8.667,00 |
03.01.2024 | 75,76 | 77,16 | 75,72 | 76,66 | 1,32% | 7.310,00 |
02.01.2024 | 73,10 | 76,54 | 73,10 | 75,66 | 3,42% | 6.523,00 |
29.12.2023 | 73,56 | 73,56 | 73,00 | 73,16 | -0,05% | 1.676,00 |
28.12.2023 | 72,28 | 73,28 | 71,42 | 73,20 | 1,36% | 5.787,00 |
27.12.2023 | 72,16 | 72,56 | 72,04 | 72,22 | 0,08% | 4.523,00 |
22.12.2023 | 71,52 | 72,46 | 71,18 | 72,16 | 0,87% | 3.222,00 |
21.12.2023 | 71,70 | 73,00 | 71,10 | 71,54 | -1,24% | 5.158,00 |
20.12.2023 | 72,38 | 72,90 | 71,76 | 72,44 | 0,36% | 5.905,00 |
19.12.2023 | 72,56 | 72,88 | 72,08 | 72,18 | -1,07% | 2.881,00 |
18.12.2023 | 73,10 | 73,90 | 72,70 | 72,96 | -1,19% | 3.766,00 |
15.12.2023 | 74,60 | 75,26 | 73,50 | 73,84 | -0,62% | 3.611,00 |
14.12.2023 | 76,16 | 76,16 | 73,94 | 74,30 | -2,54% | 10.853,00 |
13.12.2023 | 74,98 | 76,24 | 74,52 | 76,24 | 1,82% | 8.352,00 |
12.12.2023 | 74,38 | 75,20 | 74,08 | 74,88 | 0,73% | 8.708,00 |
11.12.2023 | 73,02 | 75,00 | 72,62 | 74,34 | 1,09% | 10.721,00 |
08.12.2023 | 72,32 | 73,58 | 71,20 | 73,54 | 1,77% | 8.181,00 |
07.12.2023 | 73,54 | 74,00 | 72,26 | 72,26 | -2,25% | 4.130,00 |
06.12.2023 | 73,56 | 74,30 | 73,02 | 73,92 | 1,04% | 5.482,00 |
05.12.2023 | 72,20 | 73,34 | 71,64 | 73,16 | 1,55% | 5.784,00 |
04.12.2023 | 71,30 | 72,24 | 71,22 | 72,04 | 1,35% | 7.303,00 |
01.12.2023 | 70,30 | 71,16 | 70,02 | 71,08 | 0,85% | 4.510,00 |
30.11.2023 | 68,94 | 70,48 | 68,58 | 70,48 | 2,74% | 6.921,00 |
29.11.2023 | 67,68 | 68,60 | 67,68 | 68,60 | 1,06% | 3.061,00 |
28.11.2023 | 68,44 | 68,44 | 67,62 | 67,88 | -0,70% | 4.846,00 |
27.11.2023 | 68,74 | 68,96 | 68,22 | 68,36 | -0,67% | 3.368,00 |
24.11.2023 | 69,38 | 69,88 | 68,56 | 68,82 | -0,29% | 2.409,00 |
23.11.2023 | 69,22 | 69,68 | 69,02 | 69,02 | -0,17% | 1.941,00 |
22.11.2023 | 68,44 | 69,26 | 68,44 | 69,14 | 0,90% | 1.421,00 |
21.11.2023 | 69,00 | 69,52 | 68,40 | 68,52 | -0,84% | 4.186,00 |
20.11.2023 | 68,98 | 69,22 | 68,42 | 69,10 | -0,12% | 3.445,00 |
17.11.2023 | 68,52 | 69,18 | 68,40 | 69,18 | 1,02% | 2.957,00 |
16.11.2023 | 69,12 | 69,84 | 68,14 | 68,48 | -1,04% | 7.577,00 |
15.11.2023 | 68,76 | 69,50 | 68,40 | 69,20 | 0,76% | 3.743,00 |
14.11.2023 | 70,02 | 70,04 | 68,64 | 68,68 | -1,94% | 3.405,00 |
13.11.2023 | 70,94 | 71,04 | 69,80 | 70,04 | -1,38% | 3.013,00 |
10.11.2023 | 70,44 | 71,02 | 70,10 | 71,02 | 1,37% | 3.195,00 |
09.11.2023 | 72,54 | 72,74 | 69,82 | 70,06 | -3,47% | 7.620,00 |
08.11.2023 | 74,56 | 74,76 | 70,58 | 72,58 | -3,38% | 3.848,00 |
07.11.2023 | 75,44 | 76,10 | 75,12 | 75,12 | -0,45% | 4.513,00 |