86,565€
2,02%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,87 | 86,83 | 85,34 | 86,67 | 1,17% | 2.198,00 |
| 21.11.2024 | 83,82 | 85,67 | 83,51 | 85,67 | 1,79% | 3.225,00 |
| 20.11.2024 | 82,87 | 84,51 | 81,91 | 84,16 | 1,15% | 7.236,00 |
| 19.11.2024 | 83,36 | 83,79 | 81,28 | 83,20 | -0,68% | 4.581,00 |
| 18.11.2024 | 84,12 | 84,12 | 82,61 | 83,77 | -0,24% | 10.186,00 |
| 15.11.2024 | 86,89 | 87,44 | 83,89 | 83,97 | -3,99% | 8.814,00 |
| 14.11.2024 | 88,00 | 88,81 | 86,40 | 87,46 | -0,24% | 3.957,00 |
| 13.11.2024 | 88,57 | 88,71 | 86,76 | 87,67 | -1,37% | 5.847,00 |
| 12.11.2024 | 91,07 | 92,44 | 88,89 | 88,89 | -2,33% | 9.243,00 |
| 11.11.2024 | 90,50 | 92,77 | 90,11 | 91,01 | 1,07% | 15.695,00 |
| 08.11.2024 | 90,68 | 90,82 | 89,09 | 90,05 | -0,50% | 12.183,00 |
| 07.11.2024 | 87,40 | 90,83 | 86,30 | 90,50 | 6,46% | 16.083,00 |
| 06.11.2024 | 83,98 | 86,48 | 83,98 | 85,01 | 3,18% | 12.625,00 |
| 05.11.2024 | 82,52 | 83,80 | 81,58 | 82,39 | -0,31% | 2.626,00 |
| 04.11.2024 | 82,01 | 83,23 | 81,50 | 82,65 | 0,12% | 7.858,00 |
| 01.11.2024 | 81,32 | 82,55 | 81,05 | 82,55 | 1,15% | 2.257,00 |
| 31.10.2024 | 80,01 | 82,00 | 80,01 | 81,61 | 0,46% | 5.999,00 |
| 30.10.2024 | 81,38 | 81,39 | 80,04 | 81,24 | -0,15% | 2.371,00 |
| 29.10.2024 | 82,11 | 82,44 | 80,38 | 81,36 | -0,76% | 5.084,00 |
| 28.10.2024 | 82,60 | 82,79 | 81,91 | 81,98 | -0,50% | 3.651,00 |
| 25.10.2024 | 81,89 | 82,62 | 81,43 | 82,39 | 0,37% | 4.959,00 |
| 24.10.2024 | 80,71 | 82,50 | 80,01 | 82,09 | 1,28% | 8.872,00 |
| 23.10.2024 | 81,55 | 81,98 | 81,00 | 81,05 | -0,55% | 4.530,00 |
| 22.10.2024 | 79,46 | 81,50 | 79,40 | 81,50 | 1,99% | 4.522,00 |
| 21.10.2024 | 79,87 | 80,49 | 79,33 | 79,91 | -0,16% | 6.089,00 |
| 18.10.2024 | 80,64 | 80,64 | 78,96 | 80,04 | -0,92% | 9.066,00 |
| 17.10.2024 | 79,82 | 80,84 | 79,44 | 80,78 | 1,10% | 13.145,00 |
| 16.10.2024 | 78,60 | 79,90 | 78,60 | 79,90 | 1,43% | 4.179,00 |
| 15.10.2024 | 77,94 | 79,45 | 77,80 | 78,77 | 0,77% | 3.252,00 |
| 14.10.2024 | 77,51 | 78,18 | 76,92 | 78,17 | 0,92% | 2.491,00 |
| 11.10.2024 | 77,27 | 77,72 | 76,86 | 77,46 | -0,14% | 2.536,00 |
| 10.10.2024 | 78,82 | 78,82 | 77,49 | 77,57 | -1,44% | 3.071,00 |
| 09.10.2024 | 77,64 | 79,25 | 76,64 | 78,70 | 1,31% | 6.110,00 |
| 08.10.2024 | 77,03 | 77,68 | 76,72 | 77,68 | 1,08% | 1.427,00 |
| 07.10.2024 | 76,84 | 78,14 | 76,70 | 76,85 | -0,01% | 4.471,00 |
| 04.10.2024 | 76,26 | 77,30 | 76,01 | 76,86 | 0,43% | 4.441,00 |
| 03.10.2024 | 76,52 | 76,85 | 76,01 | 76,53 | -0,67% | 626,00 |
| 02.10.2024 | 75,67 | 77,26 | 75,07 | 77,05 | 1,80% | 6.802,00 |
| 01.10.2024 | 75,40 | 75,85 | 75,02 | 75,69 | 0,93% | 1.370,00 |
| 30.09.2024 | 74,31 | 75,33 | 74,16 | 74,99 | 0,07% | 2.388,00 |
| 27.09.2024 | 74,45 | 75,50 | 73,92 | 74,94 | 0,78% | 3.072,00 |
| 26.09.2024 | 74,29 | 74,36 | 73,30 | 74,36 | 0,49% | 1.184,00 |
| 25.09.2024 | 74,51 | 75,21 | 74,00 | 74,00 | -1,33% | 1.260,00 |
| 24.09.2024 | 75,47 | 75,82 | 74,50 | 75,00 | -0,42% | 3.724,00 |
| 23.09.2024 | 75,00 | 76,00 | 74,01 | 75,32 | 1,17% | 4.553,00 |
| 20.09.2024 | 75,27 | 75,27 | 74,27 | 74,45 | -0,53% | 3.401,00 |
| 19.09.2024 | 76,01 | 76,01 | 74,85 | 74,85 | -1,10% | 4.334,00 |
| 18.09.2024 | 74,54 | 75,68 | 74,18 | 75,68 | 1,33% | 1.866,00 |
| 17.09.2024 | 74,59 | 74,87 | 74,18 | 74,69 | -0,44% | 4.974,00 |
| 16.09.2024 | 74,33 | 75,06 | 74,01 | 75,02 | 0,46% | 2.858,00 |
| 13.09.2024 | 74,55 | 74,92 | 73,30 | 74,68 | -0,99% | 3.550,00 |
| 12.09.2024 | 73,50 | 76,48 | 72,34 | 75,43 | 2,86% | 9.539,00 |
| 11.09.2024 | 73,66 | 73,80 | 72,41 | 73,33 | -0,42% | 4.459,00 |
| 10.09.2024 | 71,70 | 73,91 | 71,53 | 73,64 | 2,49% | 3.689,00 |
| 09.09.2024 | 71,18 | 72,55 | 70,53 | 71,85 | 1,24% | 1.745,00 |
| 06.09.2024 | 70,72 | 71,45 | 69,87 | 70,97 | 0,41% | 8.431,00 |
| 05.09.2024 | 71,50 | 71,85 | 70,24 | 70,68 | -0,97% | 3.521,00 |
| 04.09.2024 | 71,63 | 72,54 | 71,28 | 71,37 | -1,14% | 1.319,00 |
| 03.09.2024 | 71,25 | 72,63 | 70,54 | 72,19 | 2,56% | 4.418,00 |
| 02.09.2024 | 71,53 | 71,78 | 70,39 | 70,39 | -1,66% | 1.117,00 |
| 30.08.2024 | 71,78 | 72,40 | 71,09 | 71,58 | -0,06% | 3.869,00 |
| 29.08.2024 | 70,45 | 71,81 | 70,42 | 71,62 | 1,27% | 1.992,00 |
| 28.08.2024 | 69,01 | 71,26 | 68,88 | 70,72 | 2,79% | 4.209,00 |
| 27.08.2024 | 68,84 | 69,23 | 68,72 | 68,80 | -0,04% | 2.093,00 |
| 26.08.2024 | 68,74 | 69,32 | 68,01 | 68,83 | -0,03% | 1.908,00 |
| 23.08.2024 | 68,33 | 68,87 | 67,76 | 68,85 | 1,07% | 4.584,00 |
| 22.08.2024 | 67,56 | 68,27 | 67,13 | 68,12 | 1,25% | 1.971,00 |
| 21.08.2024 | 67,28 | 67,72 | 66,70 | 67,28 | 0,33% | 3.302,00 |
| 20.08.2024 | 67,16 | 67,33 | 66,58 | 67,06 | -0,22% | 1.787,00 |
| 19.08.2024 | 66,46 | 67,36 | 66,35 | 67,21 | 0,75% | 2.673,00 |
| 16.08.2024 | 68,00 | 68,01 | 66,59 | 66,71 | -1,13% | 3.788,00 |
| 15.08.2024 | 67,65 | 68,04 | 66,96 | 67,47 | -0,03% | 2.515,00 |
| 14.08.2024 | 66,27 | 67,69 | 66,27 | 67,49 | -0,10% | 1.397,00 |
| 13.08.2024 | 66,74 | 67,63 | 66,39 | 67,56 | 1,59% | 2.562,00 |
| 12.08.2024 | 67,42 | 67,42 | 66,33 | 66,50 | -1,55% | 3.590,00 |
| 09.08.2024 | 69,39 | 70,42 | 66,79 | 67,55 | -2,33% | 3.849,00 |
| 08.08.2024 | 67,46 | 69,33 | 66,55 | 69,16 | 2,04% | 2.429,00 |
| 07.08.2024 | 68,53 | 68,72 | 67,75 | 67,78 | -0,32% | 1.561,00 |
| 06.08.2024 | 69,17 | 69,19 | 67,71 | 68,00 | -0,51% | 3.073,00 |
| 05.08.2024 | 67,68 | 71,59 | 67,68 | 68,35 | -2,80% | 14.177,00 |
| 02.08.2024 | 70,43 | 71,50 | 69,21 | 70,32 | -0,83% | 5.748,00 |
| 01.08.2024 | 70,27 | 71,50 | 69,57 | 70,91 | 0,87% | 5.332,00 |
| 31.07.2024 | 72,60 | 72,64 | 70,20 | 70,30 | -3,03% | 6.021,00 |
| 30.07.2024 | 71,74 | 72,50 | 70,87 | 72,50 | 1,26% | 4.371,00 |
| 29.07.2024 | 71,10 | 72,04 | 70,90 | 71,60 | 1,02% | 10.217,00 |
| 26.07.2024 | 70,85 | 71,91 | 70,19 | 70,88 | 0,58% | 5.869,00 |
| 25.07.2024 | 68,19 | 71,32 | 67,76 | 70,47 | 3,83% | 11.847,00 |
| 24.07.2024 | 65,49 | 67,87 | 64,82 | 67,87 | 3,43% | 7.380,00 |
| 23.07.2024 | 66,21 | 66,79 | 65,34 | 65,62 | -1,37% | 4.141,00 |
| 22.07.2024 | 66,75 | 67,17 | 66,25 | 66,53 | -0,45% | 3.773,00 |
| 19.07.2024 | 67,25 | 68,34 | 66,21 | 66,83 | -0,65% | 2.936,00 |
| 18.07.2024 | 67,19 | 68,63 | 66,66 | 67,27 | 0,31% | 5.793,00 |
| 17.07.2024 | 65,64 | 67,40 | 65,20 | 67,06 | 1,82% | 7.036,00 |
| 16.07.2024 | 65,25 | 66,28 | 64,77 | 65,86 | 1,31% | 4.181,00 |
| 15.07.2024 | 64,13 | 65,19 | 63,43 | 65,01 | 1,44% | 5.487,00 |
| 12.07.2024 | 64,59 | 64,80 | 64,09 | 64,09 | 0,11% | 2.794,00 |
| 11.07.2024 | 63,36 | 64,53 | 62,75 | 64,02 | 0,93% | 4.845,00 |
| 10.07.2024 | 62,58 | 63,59 | 62,28 | 63,43 | 1,59% | 1.688,00 |
| 09.07.2024 | 62,62 | 62,87 | 61,31 | 62,44 | -0,08% | 3.397,00 |
| 08.07.2024 | 63,48 | 63,99 | 61,98 | 62,49 | 1,61% | 26.636,00 |