72,720€
1,32%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 71,80 | 72,69 | 70,65 | 72,69 | 1,28% | 5.359,00 |
| 22.03.2023 | 73,42 | 73,42 | 71,58 | 71,77 | -2,26% | 6.953,00 |
| 21.03.2023 | 74,24 | 74,24 | 72,95 | 73,43 | -1,21% | 2.366,00 |
| 20.03.2023 | 72,30 | 74,33 | 71,70 | 74,33 | 2,38% | 3.498,00 |
| 17.03.2023 | 75,08 | 75,08 | 71,78 | 72,60 | -3,57% | 3.700,00 |
| 16.03.2023 | 75,10 | 75,35 | 74,01 | 75,29 | 0,07% | 2.456,00 |
| 15.03.2023 | 74,56 | 75,64 | 74,13 | 75,24 | 1,07% | 5.412,00 |
| 14.03.2023 | 73,81 | 74,44 | 73,57 | 74,44 | 0,55% | 4.577,00 |
| 13.03.2023 | 74,75 | 75,81 | 73,00 | 74,03 | -0,74% | 12.906,00 |
| 10.03.2023 | 74,06 | 75,14 | 74,01 | 74,58 | 0,62% | 2.405,00 |
| 09.03.2023 | 75,76 | 76,00 | 74,12 | 74,12 | -2,47% | 4.979,00 |
| 08.03.2023 | 76,04 | 76,28 | 75,67 | 76,00 | -0,18% | 1.583,00 |
| 07.03.2023 | 76,17 | 76,20 | 75,47 | 76,14 | 0,37% | 1.622,00 |
| 06.03.2023 | 76,54 | 76,54 | 75,45 | 75,86 | -0,21% | 5.657,00 |
| 03.03.2023 | 75,00 | 76,16 | 74,72 | 76,02 | 1,25% | 4.913,00 |
| 02.03.2023 | 74,32 | 75,32 | 74,32 | 75,08 | 0,32% | 3.050,00 |
| 01.03.2023 | 75,85 | 75,85 | 74,46 | 74,84 | -1,24% | 6.906,00 |
| 28.02.2023 | 75,83 | 76,26 | 75,40 | 75,78 | -0,56% | 4.331,00 |
| 27.02.2023 | 76,49 | 76,58 | 76,21 | 76,21 | -0,22% | 6.662,00 |
| 24.02.2023 | 77,90 | 78,07 | 76,38 | 76,38 | -2,08% | 5.306,00 |
| 23.02.2023 | 79,04 | 79,04 | 77,77 | 78,00 | -0,62% | 2.005,00 |
| 22.02.2023 | 79,39 | 79,86 | 78,49 | 78,49 | -1,79% | 1.856,00 |
| 21.02.2023 | 78,25 | 80,05 | 78,25 | 79,92 | 2,23% | 6.253,00 |
| 20.02.2023 | 79,13 | 79,31 | 77,87 | 78,18 | -1,66% | 3.573,00 |
| 17.02.2023 | 78,19 | 79,50 | 77,70 | 79,50 | 1,35% | 3.087,00 |
| 16.02.2023 | 79,56 | 79,60 | 78,00 | 78,44 | -1,27% | 5.030,00 |
| 15.02.2023 | 79,51 | 80,10 | 79,17 | 79,45 | -1,32% | 3.768,00 |
| 14.02.2023 | 81,40 | 81,64 | 79,78 | 80,51 | -1,67% | 5.546,00 |
| 13.02.2023 | 80,91 | 81,88 | 80,66 | 81,88 | 0,65% | 5.072,00 |
| 10.02.2023 | 79,55 | 81,35 | 79,42 | 81,35 | 2,07% | 2.018,00 |
| 09.02.2023 | 79,85 | 80,16 | 79,30 | 79,70 | -0,13% | 4.114,00 |
| 08.02.2023 | 80,03 | 80,20 | 79,60 | 79,80 | -0,47% | 1.982,00 |
| 07.02.2023 | 80,09 | 81,27 | 79,92 | 80,18 | -0,35% | 3.655,00 |
| 06.02.2023 | 77,83 | 81,15 | 77,74 | 80,46 | 3,05% | 7.716,00 |
| 03.02.2023 | 77,51 | 80,01 | 76,67 | 78,08 | 5,19% | 6.844,00 |
| 02.02.2023 | 76,72 | 76,94 | 73,83 | 74,23 | -3,45% | 11.785,00 |
| 01.02.2023 | 76,86 | 77,35 | 75,86 | 76,88 | 0,09% | 3.722,00 |
| 31.01.2023 | 76,70 | 77,40 | 76,48 | 76,81 | 0,13% | 3.977,00 |
| 30.01.2023 | 76,33 | 76,80 | 75,11 | 76,71 | -0,47% | 3.551,00 |
| 27.01.2023 | 76,80 | 77,19 | 75,94 | 77,07 | 0,57% | 4.769,00 |
| 26.01.2023 | 77,50 | 77,50 | 76,19 | 76,63 | -0,27% | 6.552,00 |
| 25.01.2023 | 76,79 | 77,32 | 76,63 | 76,84 | -0,18% | 1.626,00 |
| 24.01.2023 | 76,31 | 77,03 | 75,64 | 76,98 | 0,50% | 3.191,00 |
| 23.01.2023 | 75,61 | 77,50 | 75,41 | 76,60 | 0,55% | 12.560,00 |
| 20.01.2023 | 77,15 | 77,29 | 76,12 | 76,18 | -1,27% | 8.470,00 |
| 19.01.2023 | 77,31 | 77,89 | 76,50 | 77,16 | -0,58% | 9.108,00 |
| 18.01.2023 | 79,03 | 79,29 | 77,46 | 77,61 | -1,90% | 6.573,00 |
| 17.01.2023 | 79,35 | 80,00 | 78,42 | 79,11 | -0,39% | 5.469,00 |
| 16.01.2023 | 78,50 | 79,49 | 78,01 | 79,42 | 0,42% | 10.544,00 |
| 13.01.2023 | 78,77 | 79,75 | 77,55 | 79,09 | 0,75% | 6.749,00 |
| 12.01.2023 | 81,19 | 81,19 | 78,50 | 78,50 | -3,09% | 8.914,00 |
| 11.01.2023 | 80,00 | 81,50 | 79,81 | 81,00 | 0,00% | 12.624,00 |
| 10.01.2023 | 79,43 | 81,51 | 78,67 | 81,00 | 2,11% | 8.283,00 |
| 09.01.2023 | 82,42 | 82,51 | 79,13 | 79,33 | -3,99% | 11.844,00 |
| 06.01.2023 | 81,98 | 82,85 | 81,26 | 82,63 | 1,03% | 7.078,00 |
| 05.01.2023 | 80,11 | 81,90 | 80,01 | 81,79 | 1,84% | 7.346,00 |
| 04.01.2023 | 80,80 | 81,47 | 80,31 | 80,31 | -0,62% | 6.201,00 |
| 03.01.2023 | 80,50 | 81,66 | 80,48 | 80,81 | 0,76% | 8.059,00 |
| 02.01.2023 | 79,69 | 81,40 | 79,69 | 80,20 | 1,10% | 7.125,00 |
| 30.12.2022 | 79,69 | 79,77 | 78,92 | 79,33 | -0,80% | 5.887,00 |
| 29.12.2022 | 79,60 | 80,16 | 78,86 | 79,97 | 0,41% | 7.038,00 |
| 28.12.2022 | 79,87 | 80,38 | 79,39 | 79,64 | -0,28% | 5.051,00 |
| 27.12.2022 | 79,12 | 80,23 | 79,01 | 79,86 | 0,58% | 6.444,00 |
| 23.12.2022 | 80,26 | 80,60 | 79,40 | 79,40 | -1,31% | 3.991,00 |
| 22.12.2022 | 80,26 | 80,50 | 79,67 | 80,45 | 0,42% | 5.993,00 |
| 21.12.2022 | 79,76 | 80,69 | 79,44 | 80,11 | -0,11% | 3.388,00 |
| 20.12.2022 | 79,92 | 80,20 | 77,07 | 80,20 | -1,61% | 10.869,00 |
| 19.12.2022 | 81,54 | 81,78 | 80,70 | 81,51 | -0,66% | 7.424,00 |
| 16.12.2022 | 81,12 | 82,05 | 80,20 | 82,05 | 0,51% | 9.272,00 |
| 15.12.2022 | 82,54 | 83,17 | 80,60 | 81,63 | -1,84% | 7.005,00 |
| 14.12.2022 | 83,32 | 83,71 | 82,07 | 83,16 | -0,43% | 8.348,00 |
| 13.12.2022 | 83,75 | 84,50 | 82,80 | 83,52 | -0,57% | 5.419,00 |
| 12.12.2022 | 83,37 | 84,00 | 82,93 | 84,00 | -0,43% | 5.383,00 |
| 09.12.2022 | 84,73 | 84,73 | 83,75 | 84,36 | -0,40% | 7.582,00 |
| 08.12.2022 | 83,29 | 84,70 | 83,08 | 84,70 | 1,30% | 8.554,00 |
| 07.12.2022 | 84,04 | 84,39 | 82,80 | 83,61 | 0,26% | 4.066,00 |
| 06.12.2022 | 83,76 | 84,30 | 83,34 | 83,39 | -0,71% | 5.864,00 |
| 05.12.2022 | 84,27 | 84,54 | 82,65 | 83,99 | -0,60% | 8.215,00 |
| 02.12.2022 | 82,99 | 84,50 | 82,76 | 84,50 | 0,78% | 9.164,00 |
| 01.12.2022 | 83,94 | 84,50 | 83,09 | 83,85 | -0,45% | 8.888,00 |
| 30.11.2022 | 82,69 | 84,51 | 82,00 | 84,23 | 1,86% | 6.336,00 |
| 29.11.2022 | 82,34 | 83,00 | 81,40 | 82,69 | 0,32% | 4.623,00 |
| 28.11.2022 | 82,42 | 84,22 | 80,75 | 82,43 | -0,12% | 13.588,00 |
| 25.11.2022 | 81,73 | 83,00 | 81,52 | 82,53 | 0,92% | 7.844,00 |
| 24.11.2022 | 81,77 | 82,33 | 81,55 | 81,78 | -0,33% | 8.441,00 |
| 23.11.2022 | 81,80 | 82,86 | 81,35 | 82,05 | -0,83% | 17.214,00 |
| 22.11.2022 | 82,42 | 83,67 | 81,01 | 82,74 | 0,53% | 20.436,00 |
| 21.11.2022 | 80,70 | 83,04 | 80,25 | 82,30 | 1,45% | 24.030,00 |
| 18.11.2022 | 80,35 | 81,12 | 80,03 | 81,12 | 0,82% | 6.046,00 |
| 17.11.2022 | 79,86 | 80,80 | 79,18 | 80,46 | 0,95% | 11.361,00 |
| 16.11.2022 | 79,50 | 80,48 | 78,57 | 79,70 | -0,36% | 8.758,00 |
| 15.11.2022 | 80,63 | 80,80 | 79,01 | 79,99 | -0,16% | 13.386,00 |
| 14.11.2022 | 78,96 | 81,31 | 78,20 | 80,12 | 1,47% | 20.141,00 |
| 11.11.2022 | 80,20 | 80,79 | 77,61 | 78,96 | -2,57% | 38.709,00 |
| 10.11.2022 | 82,07 | 82,94 | 80,29 | 81,04 | -1,32% | 12.358,00 |
| 09.11.2022 | 81,57 | 83,17 | 80,91 | 82,12 | 0,67% | 18.343,00 |
| 08.11.2022 | 81,00 | 83,13 | 80,06 | 81,57 | 0,57% | 20.257,00 |
| 07.11.2022 | 79,90 | 81,35 | 79,76 | 81,11 | 1,13% | 25.317,00 |
| 04.11.2022 | 81,45 | 81,95 | 79,10 | 80,20 | -1,43% | 20.641,00 |
| 03.11.2022 | 79,01 | 81,56 | 78,80 | 81,36 | 2,46% | 24.314,00 |