62,435€
-0,59%
Echtzeit-Aktienkurs Gilead Sciences
Bid:
Ask:
Aktienkurse zur Gilead Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 62,81 | 63,11 | 61,83 | 62,43 | -0,60% | 45,00 |
| 17.04.2024 | 63,41 | 63,76 | 62,70 | 62,81 | -1,02% | 178,00 |
| 16.04.2024 | 63,90 | 64,06 | 63,19 | 63,45 | -0,56% | 41,00 |
| 15.04.2024 | 63,25 | 64,41 | 63,25 | 63,81 | -0,23% | 160,00 |
| 12.04.2024 | 64,24 | 64,84 | 63,55 | 63,96 | -0,40% | 90,00 |
| 11.04.2024 | 63,43 | 64,33 | 63,40 | 64,22 | 1,25% | - |
| 10.04.2024 | 64,42 | 64,83 | 63,35 | 63,43 | -1,53% | 407,00 |
| 09.04.2024 | 63,98 | 64,45 | 63,50 | 64,41 | 0,68% | 64,00 |
| 08.04.2024 | 64,17 | 64,43 | 63,54 | 63,98 | -0,30% | 733,00 |
| 05.04.2024 | 64,25 | 65,20 | 63,49 | 64,17 | -0,09% | 647,00 |
| 04.04.2024 | 65,42 | 65,72 | 64,02 | 64,23 | -1,83% | 107,00 |
| 03.04.2024 | 66,98 | 67,11 | 65,28 | 65,42 | -2,31% | 383,00 |
| 02.04.2024 | 67,93 | 68,59 | 66,79 | 66,97 | -1,60% | 340,00 |
| 28.03.2024 | 67,42 | 68,49 | 67,27 | 68,06 | 1,23% | - |
| 27.03.2024 | 66,99 | 67,48 | 66,74 | 67,23 | 0,37% | 104,00 |
| 26.03.2024 | 67,13 | 67,15 | 66,45 | 66,98 | -0,24% | 1.023,00 |
| 25.03.2024 | 66,89 | 67,36 | 66,70 | 67,14 | 0,04% | 180,00 |
| 22.03.2024 | 67,41 | 67,88 | 67,09 | 67,11 | -0,40% | 40,00 |
| 21.03.2024 | 67,67 | 68,13 | 67,27 | 67,38 | -0,28% | 544,00 |
| 20.03.2024 | 67,46 | 67,82 | 67,13 | 67,57 | -0,12% | 70,00 |
| 19.03.2024 | 67,38 | 67,92 | 67,31 | 67,65 | 0,40% | - |
| 18.03.2024 | 67,64 | 68,21 | 67,26 | 67,38 | -0,59% | 93,00 |
| 15.03.2024 | 68,08 | 68,56 | 67,29 | 67,78 | -0,73% | 618,00 |
| 14.03.2024 | 69,53 | 69,53 | 67,84 | 68,28 | -1,73% | 400,00 |
| 13.03.2024 | 68,93 | 69,73 | 68,49 | 69,48 | 1,02% | - |
| 12.03.2024 | 69,03 | 69,19 | 68,09 | 68,78 | -0,28% | 265,00 |
| 11.03.2024 | 69,00 | 69,70 | 68,21 | 68,97 | 0,45% | 325,00 |
| 08.03.2024 | 67,29 | 68,95 | 66,97 | 68,66 | 1,95% | 430,00 |
| 07.03.2024 | 66,96 | 67,67 | 65,99 | 67,35 | 0,84% | 187,00 |
| 06.03.2024 | 67,18 | 67,34 | 66,52 | 66,79 | -0,46% | 100,00 |
| 05.03.2024 | 66,56 | 67,23 | 66,29 | 67,10 | 0,72% | 295,00 |
| 04.03.2024 | 66,62 | 66,97 | 66,27 | 66,62 | -0,02% | 400,00 |
| 01.03.2024 | 66,59 | 67,19 | 66,48 | 66,63 | 0,11% | 321,00 |
| 29.02.2024 | 67,11 | 67,70 | 66,44 | 66,56 | -0,79% | 65,00 |
| 28.02.2024 | 67,41 | 67,66 | 67,03 | 67,09 | -0,47% | 30,00 |
| 27.02.2024 | 67,30 | 67,49 | 67,01 | 67,41 | 0,16% | 125,00 |
| 26.02.2024 | 67,84 | 68,28 | 67,13 | 67,30 | -1,07% | 205,00 |
| 23.02.2024 | 67,31 | 68,63 | 67,01 | 68,03 | 1,28% | 117,00 |
| 22.02.2024 | 67,53 | 68,24 | 66,42 | 67,17 | -0,50% | 120,00 |
| 21.02.2024 | 66,91 | 67,78 | 65,65 | 67,51 | 0,94% | 180,00 |
| 20.02.2024 | 66,10 | 67,12 | 65,67 | 66,88 | 1,18% | 300,00 |
| 19.02.2024 | 66,35 | 66,67 | 65,13 | 66,10 | -0,38% | 1.563,00 |
| 16.02.2024 | 68,18 | 68,43 | 66,25 | 66,35 | -2,61% | 403,00 |
| 15.02.2024 | 68,09 | 68,59 | 67,61 | 68,13 | 0,00% | 1,00 |
| 14.02.2024 | 68,66 | 68,91 | 67,90 | 68,13 | -0,77% | 112,00 |
| 13.02.2024 | 69,20 | 69,83 | 68,11 | 68,66 | -0,72% | 803,00 |
| 12.02.2024 | 68,48 | 69,75 | 67,89 | 69,16 | 1,29% | 349,00 |
| 09.02.2024 | 68,60 | 68,72 | 67,51 | 68,28 | -0,32% | 128,00 |
| 08.02.2024 | 69,32 | 69,45 | 67,84 | 68,50 | -1,20% | 995,00 |
| 07.02.2024 | 70,14 | 71,31 | 68,69 | 69,33 | -1,14% | 428,00 |
| 06.02.2024 | 71,51 | 72,43 | 70,08 | 70,13 | -1,81% | 253,00 |
| 05.02.2024 | 71,35 | 71,71 | 70,78 | 71,42 | -0,04% | 282,00 |
| 02.02.2024 | 71,77 | 72,20 | 71,25 | 71,45 | -0,47% | 20,00 |
| 01.02.2024 | 72,47 | 73,07 | 71,49 | 71,79 | -1,05% | 61,00 |
| 31.01.2024 | 72,84 | 72,86 | 72,01 | 72,55 | -0,07% | 150,00 |
| 30.01.2024 | 73,09 | 73,15 | 71,95 | 72,60 | -0,36% | 1.320,00 |
| 29.01.2024 | 73,14 | 74,02 | 72,84 | 72,86 | -0,48% | 300,00 |
| 26.01.2024 | 73,97 | 75,57 | 73,07 | 73,21 | -1,20% | 420,00 |
| 25.01.2024 | 73,29 | 74,71 | 72,78 | 74,10 | 1,53% | 16,00 |
| 24.01.2024 | 73,05 | 73,38 | 71,97 | 72,98 | -0,07% | 40,00 |
| 23.01.2024 | 71,91 | 73,71 | 71,78 | 73,03 | 1,59% | 150,00 |
| 22.01.2024 | 80,22 | 80,38 | 70,99 | 71,89 | -10,32% | 4.474,00 |
| 19.01.2024 | 79,52 | 80,65 | 78,68 | 80,16 | 0,72% | 810,00 |
| 18.01.2024 | 79,62 | 79,65 | 78,52 | 79,59 | -0,06% | 242,00 |
| 17.01.2024 | 79,07 | 79,77 | 78,47 | 79,64 | 0,68% | 104,00 |
| 16.01.2024 | 78,59 | 79,33 | 78,14 | 79,10 | 0,65% | 120,00 |
| 15.01.2024 | 78,89 | 78,89 | 78,51 | 78,59 | -0,29% | 715,00 |
| 12.01.2024 | 77,91 | 78,92 | 77,27 | 78,82 | 1,14% | 128,00 |
| 11.01.2024 | 77,01 | 78,00 | 76,24 | 77,93 | 1,21% | 230,00 |
| 10.01.2024 | 78,65 | 78,70 | 75,95 | 77,00 | -1,84% | 269,00 |
| 09.01.2024 | 76,55 | 78,97 | 75,66 | 78,44 | 2,51% | 10,00 |
| 08.01.2024 | 75,90 | 76,73 | 75,28 | 76,52 | 0,13% | 58,00 |
| 05.01.2024 | 77,53 | 77,53 | 76,07 | 76,42 | -1,27% | 480,00 |
| 04.01.2024 | 76,60 | 77,61 | 75,84 | 77,40 | 1,15% | 264,00 |
| 03.01.2024 | 76,09 | 77,17 | 75,45 | 76,52 | 0,58% | 201,00 |
| 02.01.2024 | 73,16 | 76,51 | 73,16 | 76,08 | 3,99% | 635,00 |
| 29.12.2023 | 73,35 | 73,60 | 73,00 | 73,16 | -0,22% | 100,00 |
| 28.12.2023 | 72,66 | 73,45 | 71,74 | 73,32 | 1,09% | 40,00 |
| 27.12.2023 | 72,33 | 72,69 | 71,97 | 72,53 | 0,43% | 452,00 |
| 22.12.2023 | 71,66 | 72,53 | 71,31 | 72,22 | 0,85% | 100,00 |
| 21.12.2023 | 71,84 | 72,66 | 71,20 | 71,61 | -0,40% | 281,00 |
| 20.12.2023 | 72,40 | 72,90 | 71,74 | 71,90 | -0,53% | 47,00 |
| 19.12.2023 | 72,80 | 72,89 | 72,18 | 72,28 | -0,89% | 30,00 |
| 18.12.2023 | 73,58 | 74,03 | 72,71 | 72,93 | -1,25% | 322,00 |
| 15.12.2023 | 74,37 | 75,41 | 73,39 | 73,85 | -0,63% | 299,00 |
| 14.12.2023 | 76,41 | 76,55 | 73,73 | 74,32 | -2,67% | 98,00 |
| 13.12.2023 | 74,87 | 76,45 | 74,74 | 76,36 | 1,83% | 315,00 |
| 12.12.2023 | 74,41 | 75,24 | 74,17 | 74,99 | 0,74% | 70,00 |
| 11.12.2023 | 73,33 | 75,07 | 72,81 | 74,44 | 1,44% | 100,00 |
| 08.12.2023 | 72,30 | 73,63 | 71,54 | 73,38 | 1,49% | 100,00 |
| 07.12.2023 | 73,72 | 74,02 | 72,05 | 72,30 | -2,06% | 163,00 |
| 06.12.2023 | 73,15 | 74,31 | 73,15 | 73,82 | 1,03% | 125,00 |
| 05.12.2023 | 72,35 | 73,46 | 71,83 | 73,07 | 0,97% | 257,00 |
| 04.12.2023 | 71,26 | 72,41 | 71,12 | 72,37 | 1,49% | 85,00 |
| 01.12.2023 | 70,24 | 71,40 | 70,12 | 71,31 | 1,26% | 230,00 |
| 30.11.2023 | 68,29 | 70,53 | 68,29 | 70,42 | 2,85% | 624,00 |
| 29.11.2023 | 67,80 | 68,71 | 67,67 | 68,47 | 1,03% | 500,00 |
| 28.11.2023 | 68,39 | 68,57 | 67,57 | 67,77 | -0,79% | 80,00 |
| 27.11.2023 | 68,85 | 69,09 | 68,11 | 68,31 | -0,83% | 692,00 |
| 24.11.2023 | 69,14 | 70,01 | 68,56 | 68,88 | -0,38% | 541,00 |