102,300€
-0,62%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 102,56 | 103,32 | 101,57 | 102,86 | -0,08% | - |
| 01.04.2025 | 103,64 | 104,24 | 102,68 | 102,94 | -0,66% | 3.898,00 |
| 31.03.2025 | 102,58 | 103,90 | 100,58 | 103,62 | 0,08% | 3.441,00 |
| 28.03.2025 | 102,92 | 103,70 | 101,82 | 103,54 | 0,68% | 6.118,00 |
| 27.03.2025 | 101,50 | 103,04 | 101,50 | 102,84 | 0,67% | 1.510,00 |
| 26.03.2025 | 99,99 | 102,20 | 99,02 | 102,16 | 3,09% | 2.191,00 |
| 25.03.2025 | 98,70 | 99,42 | 98,36 | 99,10 | 0,42% | 2.943,00 |
| 24.03.2025 | 99,33 | 99,99 | 98,30 | 98,69 | -0,31% | 2.952,00 |
| 21.03.2025 | 97,74 | 99,00 | 96,59 | 99,00 | 1,58% | 2.584,00 |
| 20.03.2025 | 98,40 | 99,00 | 96,67 | 97,46 | -0,86% | 4.244,00 |
| 19.03.2025 | 98,01 | 99,31 | 97,06 | 98,31 | 0,86% | 9.968,00 |
| 18.03.2025 | 102,70 | 103,00 | 97,29 | 97,47 | -4,94% | 4.476,00 |
| 17.03.2025 | 101,80 | 102,84 | 100,24 | 102,54 | 0,47% | 6.863,00 |
| 14.03.2025 | 104,30 | 104,30 | 101,92 | 102,06 | -2,87% | 3.109,00 |
| 13.03.2025 | 104,58 | 105,48 | 103,32 | 105,08 | 0,57% | 2.204,00 |
| 12.03.2025 | 104,80 | 105,26 | 103,00 | 104,48 | 0,08% | 4.400,00 |
| 11.03.2025 | 108,28 | 108,56 | 104,38 | 104,40 | -3,80% | 10.889,00 |
| 10.03.2025 | 107,78 | 110,76 | 107,56 | 108,52 | -0,18% | 4.133,00 |
| 07.03.2025 | 107,12 | 109,14 | 105,22 | 108,72 | 1,08% | 3.902,00 |
| 06.03.2025 | 106,62 | 107,56 | 106,14 | 107,56 | 0,35% | 4.694,00 |
| 05.03.2025 | 108,18 | 108,78 | 104,00 | 107,18 | -1,00% | 7.050,00 |
| 04.03.2025 | 110,66 | 112,18 | 107,76 | 108,26 | -2,17% | 6.379,00 |
| 03.03.2025 | 109,58 | 111,54 | 108,92 | 110,66 | 0,36% | 7.187,00 |
| 28.02.2025 | 107,46 | 110,26 | 103,02 | 110,26 | 2,51% | 8.783,00 |
| 27.02.2025 | 105,58 | 108,00 | 104,22 | 107,56 | 2,01% | 5.598,00 |
| 26.02.2025 | 106,66 | 106,66 | 103,88 | 105,44 | -0,42% | 5.215,00 |
| 25.02.2025 | 105,78 | 106,60 | 104,78 | 105,88 | -0,26% | 5.808,00 |
| 24.02.2025 | 104,94 | 106,94 | 104,30 | 106,16 | 1,07% | 4.654,00 |
| 21.02.2025 | 104,66 | 106,10 | 104,12 | 105,04 | 0,29% | 5.982,00 |
| 20.02.2025 | 102,74 | 104,78 | 102,74 | 104,74 | 1,59% | 4.100,00 |
| 19.02.2025 | 100,58 | 103,24 | 100,32 | 103,10 | 2,08% | 5.510,00 |
| 18.02.2025 | 98,92 | 101,90 | 98,52 | 101,00 | 2,42% | 6.481,00 |
| 17.02.2025 | 99,10 | 99,50 | 98,50 | 98,61 | -0,71% | 4.836,00 |
| 14.02.2025 | 101,60 | 101,62 | 99,32 | 99,32 | -1,90% | 3.791,00 |
| 13.02.2025 | 99,00 | 101,96 | 98,98 | 101,24 | 2,28% | 10.153,00 |
| 12.02.2025 | 96,16 | 101,08 | 96,15 | 98,98 | 6,99% | 18.425,00 |
| 11.02.2025 | 92,13 | 92,98 | 91,96 | 92,51 | -0,24% | 2.028,00 |
| 10.02.2025 | 92,80 | 93,30 | 91,92 | 92,73 | -0,17% | 2.965,00 |
| 07.02.2025 | 94,59 | 95,36 | 92,89 | 92,89 | -1,62% | 3.965,00 |
| 06.02.2025 | 95,93 | 96,45 | 94,42 | 94,42 | -1,60% | 4.051,00 |
| 05.02.2025 | 94,36 | 96,37 | 94,03 | 95,96 | 1,89% | 3.711,00 |
| 04.02.2025 | 95,12 | 95,12 | 93,68 | 94,18 | -1,61% | 4.217,00 |
| 03.02.2025 | 91,00 | 96,32 | 91,00 | 95,72 | 1,86% | 11.465,00 |
| 31.01.2025 | 93,00 | 94,50 | 92,79 | 93,97 | 0,93% | 5.255,00 |
| 30.01.2025 | 92,10 | 93,10 | 91,64 | 93,10 | 1,31% | 2.301,00 |
| 29.01.2025 | 89,89 | 91,91 | 89,80 | 91,90 | 2,16% | 12.804,00 |
| 28.01.2025 | 91,24 | 92,73 | 89,96 | 89,96 | -0,91% | 7.372,00 |
| 27.01.2025 | 87,85 | 91,33 | 85,37 | 90,79 | 2,13% | 7.411,00 |
| 24.01.2025 | 88,45 | 89,30 | 87,65 | 88,90 | -0,26% | 6.155,00 |
| 23.01.2025 | 89,34 | 90,02 | 88,84 | 89,13 | -0,20% | 2.876,00 |
| 22.01.2025 | 89,52 | 89,67 | 88,12 | 89,31 | -0,01% | 1.841,00 |
| 21.01.2025 | 88,15 | 90,32 | 87,82 | 89,32 | 0,22% | 8.215,00 |
| 20.01.2025 | 88,87 | 89,99 | 87,82 | 89,12 | -0,48% | 4.845,00 |
| 17.01.2025 | 89,01 | 90,20 | 88,51 | 89,55 | 0,77% | 2.139,00 |
| 16.01.2025 | 89,75 | 90,15 | 88,23 | 88,87 | -0,74% | 6.330,00 |
| 15.01.2025 | 88,24 | 89,90 | 87,47 | 89,53 | 1,75% | 4.539,00 |
| 14.01.2025 | 87,82 | 88,82 | 87,34 | 87,99 | -0,19% | 1.785,00 |
| 13.01.2025 | 87,79 | 88,48 | 87,25 | 88,16 | 0,71% | 3.454,00 |
| 10.01.2025 | 88,00 | 89,00 | 86,48 | 87,54 | 0,86% | 4.160,00 |
| 09.01.2025 | 86,29 | 86,79 | 85,71 | 86,79 | 0,53% | 844,00 |
| 08.01.2025 | 87,53 | 87,97 | 86,33 | 86,33 | -1,74% | 1.061,00 |
| 07.01.2025 | 87,40 | 88,10 | 86,82 | 87,86 | 0,24% | 4.849,00 |
| 06.01.2025 | 88,53 | 88,57 | 86,99 | 87,65 | -1,07% | 3.692,00 |
| 03.01.2025 | 89,46 | 89,70 | 88,60 | 88,60 | -1,12% | 2.776,00 |
| 02.01.2025 | 89,30 | 90,00 | 89,17 | 89,60 | -0,09% | 3.855,00 |
| 30.12.2024 | 89,92 | 90,38 | 89,44 | 89,68 | -0,33% | 3.126,00 |
| 27.12.2024 | 90,05 | 90,51 | 89,19 | 89,98 | 0,39% | 8.396,00 |
| 23.12.2024 | 88,55 | 89,63 | 88,37 | 89,63 | 0,99% | 4.295,00 |
| 20.12.2024 | 87,44 | 89,24 | 86,75 | 88,75 | 0,80% | 4.916,00 |
| 19.12.2024 | 87,13 | 88,05 | 86,41 | 88,05 | 0,63% | 2.783,00 |
| 18.12.2024 | 88,49 | 89,05 | 87,50 | 87,50 | -1,01% | 4.217,00 |
| 17.12.2024 | 87,65 | 89,00 | 86,81 | 88,39 | 0,82% | 2.629,00 |
| 16.12.2024 | 87,50 | 88,82 | 86,91 | 87,67 | 0,19% | 3.959,00 |
| 13.12.2024 | 87,81 | 88,33 | 85,25 | 87,50 | -1,15% | 3.374,00 |
| 12.12.2024 | 87,65 | 88,90 | 87,00 | 88,52 | 0,94% | 3.594,00 |
| 11.12.2024 | 88,17 | 89,90 | 87,36 | 87,70 | -0,34% | 3.598,00 |
| 10.12.2024 | 85,93 | 88,00 | 85,59 | 88,00 | 2,44% | 3.453,00 |
| 09.12.2024 | 87,51 | 87,51 | 85,90 | 85,90 | -1,55% | 3.793,00 |
| 06.12.2024 | 88,17 | 88,95 | 87,25 | 87,25 | -1,11% | 1.883,00 |
| 05.12.2024 | 86,82 | 89,07 | 86,10 | 88,23 | 1,40% | 3.055,00 |
| 04.12.2024 | 88,01 | 88,37 | 85,40 | 87,01 | -1,62% | 5.936,00 |
| 03.12.2024 | 89,89 | 89,89 | 88,44 | 88,44 | -1,28% | 3.999,00 |
| 02.12.2024 | 88,00 | 89,89 | 87,55 | 89,59 | 1,99% | 4.802,00 |
| 29.11.2024 | 89,46 | 89,69 | 87,53 | 87,84 | -1,83% | 9.798,00 |
| 28.11.2024 | 88,19 | 90,44 | 88,00 | 89,48 | 1,91% | 37.912,00 |
| 27.11.2024 | 87,08 | 87,90 | 86,61 | 87,80 | 0,65% | 1.727,00 |
| 26.11.2024 | 86,63 | 87,31 | 85,64 | 87,23 | 1,93% | 2.627,00 |
| 25.11.2024 | 86,15 | 86,83 | 85,40 | 85,58 | -1,26% | 2.875,00 |
| 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 |