62,340€
0,10%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 62,32 | 62,33 | 62,14 | 62,25 | -0,06% | - |
| 24.04.2024 | 62,51 | 62,73 | 62,28 | 62,28 | -1,33% | 125,00 |
| 23.04.2024 | 62,71 | 63,12 | 62,59 | 63,12 | 0,16% | 111,00 |
| 22.04.2024 | 62,71 | 63,11 | 62,57 | 63,02 | 1,58% | 2.530,00 |
| 19.04.2024 | 61,75 | 62,04 | 61,75 | 62,04 | 0,21% | 53,00 |
| 18.04.2024 | 62,75 | 62,97 | 61,90 | 61,91 | -2,20% | 609,00 |
| 17.04.2024 | 63,22 | 63,30 | 63,22 | 63,30 | -0,20% | 10,00 |
| 16.04.2024 | 63,78 | 63,80 | 63,43 | 63,43 | -0,58% | 443,00 |
| 15.04.2024 | 63,94 | 64,23 | 63,80 | 63,80 | -0,50% | 474,00 |
| 12.04.2024 | 63,99 | 64,58 | 63,99 | 64,12 | -0,08% | 860,00 |
| 11.04.2024 | 63,32 | 64,17 | 63,20 | 64,17 | 1,06% | 854,00 |
| 10.04.2024 | 64,34 | 64,34 | 63,50 | 63,50 | -0,92% | 345,00 |
| 09.04.2024 | 63,85 | 64,28 | 63,61 | 64,09 | 0,44% | 333,00 |
| 08.04.2024 | 63,50 | 64,20 | 63,50 | 63,81 | 0,49% | 807,00 |
| 05.04.2024 | 64,30 | 64,72 | 63,50 | 63,50 | -2,37% | 171,00 |
| 04.04.2024 | 65,40 | 65,47 | 65,00 | 65,04 | -1,41% | 220,00 |
| 03.04.2024 | 66,66 | 66,94 | 65,97 | 65,97 | -2,12% | 45,00 |
| 02.04.2024 | 67,77 | 67,85 | 67,40 | 67,40 | -0,85% | 1.358,00 |
| 28.03.2024 | 67,34 | 67,98 | 67,34 | 67,98 | 1,46% | 52,00 |
| 27.03.2024 | 66,92 | 67,06 | 66,92 | 67,00 | 0,54% | 810,00 |
| 26.03.2024 | 66,96 | 66,98 | 66,48 | 66,64 | -0,57% | 901,00 |
| 25.03.2024 | 67,34 | 67,34 | 67,02 | 67,02 | -0,77% | 924,00 |
| 22.03.2024 | 67,48 | 67,80 | 67,48 | 67,54 | -0,47% | 159,00 |
| 21.03.2024 | 67,74 | 67,86 | 67,72 | 67,86 | 0,35% | 857,00 |
| 20.03.2024 | 67,54 | 67,62 | 67,54 | 67,62 | 0,06% | 125,00 |
| 19.03.2024 | 67,30 | 67,66 | 67,30 | 67,58 | -0,73% | 240,00 |
| 18.03.2024 | 67,92 | 68,08 | 67,50 | 68,08 | 0,53% | 489,00 |
| 15.03.2024 | 68,16 | 68,16 | 67,72 | 67,72 | -1,51% | 23,00 |
| 14.03.2024 | 68,76 | 68,76 | 68,72 | 68,76 | -0,26% | 479,00 |
| 13.03.2024 | 68,68 | 68,94 | 68,68 | 68,94 | -0,09% | 4,00 |
| 12.03.2024 | 68,98 | 69,00 | 68,98 | 69,00 | 0,09% | 15,00 |
| 11.03.2024 | 68,52 | 69,60 | 68,50 | 68,94 | 2,59% | 155,00 |
| 08.03.2024 | 67,08 | 67,66 | 67,08 | 67,20 | -0,62% | 305,00 |
| 07.03.2024 | 66,30 | 67,62 | 66,30 | 67,62 | 1,14% | 2.245,00 |
| 06.03.2024 | 67,06 | 67,16 | 66,82 | 66,86 | 0,00% | 750,00 |
| 05.03.2024 | 66,34 | 66,86 | 66,34 | 66,86 | 0,94% | 839,00 |
| 04.03.2024 | 66,60 | 66,74 | 66,24 | 66,24 | -0,57% | 1.074,00 |
| 01.03.2024 | 66,72 | 66,72 | 66,50 | 66,62 | -0,72% | 646,00 |
| 29.02.2024 | 66,94 | 67,10 | 66,94 | 67,10 | -0,47% | 207,00 |
| 28.02.2024 | 67,26 | 67,44 | 67,26 | 67,42 | 0,45% | 282,00 |
| 27.02.2024 | 67,04 | 67,12 | 67,04 | 67,12 | -0,44% | 230,00 |
| 26.02.2024 | 67,54 | 68,14 | 67,42 | 67,42 | -0,68% | 599,00 |
| 23.02.2024 | 67,02 | 68,44 | 67,02 | 67,88 | 1,04% | 330,00 |
| 22.02.2024 | 67,86 | 67,86 | 66,66 | 67,18 | 0,18% | 249,00 |
| 21.02.2024 | 66,42 | 67,06 | 66,42 | 67,06 | 0,84% | 430,00 |
| 20.02.2024 | 65,58 | 66,74 | 65,58 | 66,50 | 0,91% | 791,00 |
| 19.02.2024 | 65,30 | 66,20 | 65,30 | 65,90 | -0,72% | 770,00 |
| 16.02.2024 | 68,06 | 68,18 | 66,38 | 66,38 | -2,70% | 485,00 |
| 15.02.2024 | 68,14 | 68,22 | 67,80 | 68,22 | -0,70% | 736,00 |
| 14.02.2024 | 68,60 | 68,70 | 68,44 | 68,70 | -0,41% | 340,00 |
| 13.02.2024 | 68,98 | 68,98 | 68,98 | 68,98 | 0,44% | - |
| 12.02.2024 | 68,24 | 69,30 | 68,06 | 68,68 | 0,85% | 479,00 |
| 09.02.2024 | 68,46 | 68,46 | 68,10 | 68,10 | 0,15% | 63,00 |
| 08.02.2024 | 69,26 | 69,30 | 68,00 | 68,00 | -2,30% | 675,00 |
| 07.02.2024 | 70,88 | 70,88 | 69,58 | 69,60 | -3,60% | 129,00 |
| 06.02.2024 | 71,30 | 72,20 | 70,96 | 72,20 | 1,35% | 573,00 |
| 05.02.2024 | 71,18 | 71,30 | 71,04 | 71,24 | -0,86% | 169,00 |
| 02.02.2024 | 71,66 | 71,96 | 71,40 | 71,86 | -0,08% | 694,00 |
| 01.02.2024 | 72,62 | 72,70 | 71,92 | 71,92 | -0,47% | 143,00 |
| 31.01.2024 | 72,46 | 72,68 | 72,26 | 72,26 | -0,19% | 737,00 |
| 30.01.2024 | 72,88 | 73,02 | 72,22 | 72,40 | -1,42% | 645,00 |
| 29.01.2024 | 73,24 | 73,44 | 73,24 | 73,44 | -0,11% | 40,00 |
| 26.01.2024 | 73,98 | 74,36 | 73,52 | 73,52 | -0,41% | 670,00 |
| 25.01.2024 | 72,94 | 74,66 | 72,94 | 73,82 | 1,96% | 171,00 |
| 24.01.2024 | 73,14 | 73,14 | 72,32 | 72,40 | -1,60% | 486,00 |
| 23.01.2024 | 72,20 | 73,66 | 72,10 | 73,58 | 2,05% | 920,00 |
| 22.01.2024 | 80,08 | 80,08 | 70,68 | 72,10 | -9,88% | 905,00 |
| 19.01.2024 | 79,58 | 80,00 | 79,12 | 80,00 | 0,98% | 781,00 |
| 18.01.2024 | 79,02 | 79,44 | 78,94 | 79,22 | 0,41% | 446,00 |
| 17.01.2024 | 78,60 | 79,02 | 78,40 | 78,90 | -0,15% | 359,00 |
| 16.01.2024 | 78,52 | 79,02 | 78,52 | 79,02 | 0,41% | 695,00 |
| 15.01.2024 | 78,76 | 78,94 | 78,52 | 78,70 | 0,82% | 2.545,00 |
| 12.01.2024 | 77,66 | 78,06 | 77,54 | 78,06 | 1,19% | 330,00 |
| 11.01.2024 | 77,02 | 77,24 | 76,60 | 77,14 | 1,47% | 565,00 |
| 10.01.2024 | 78,16 | 78,40 | 76,02 | 76,02 | -2,61% | 363,00 |
| 09.01.2024 | 76,48 | 78,06 | 76,34 | 78,06 | 1,77% | 240,00 |
| 08.01.2024 | 75,92 | 76,70 | 75,52 | 76,70 | 0,05% | 684,00 |
| 05.01.2024 | 77,08 | 77,20 | 76,66 | 76,66 | 0,79% | 490,00 |
| 04.01.2024 | 76,40 | 76,40 | 75,76 | 76,06 | -0,47% | 1.808,00 |
| 03.01.2024 | 75,78 | 76,46 | 75,78 | 76,42 | 0,55% | 320,00 |
| 02.01.2024 | 73,36 | 76,14 | 73,10 | 76,00 | 3,97% | 2.720,00 |
| 29.12.2023 | 73,28 | 73,30 | 73,00 | 73,10 | 0,58% | 224,00 |
| 28.12.2023 | 72,28 | 72,68 | 72,12 | 72,68 | 0,64% | 185,00 |
| 27.12.2023 | 72,10 | 72,40 | 72,10 | 72,22 | 0,95% | 572,00 |
| 22.12.2023 | 71,54 | 71,54 | 71,54 | 71,54 | -0,86% | - |
| 21.12.2023 | 71,90 | 72,16 | 71,90 | 72,16 | 0,22% | 149,00 |
| 20.12.2023 | 72,46 | 72,46 | 72,00 | 72,00 | -0,41% | 1.390,00 |
| 19.12.2023 | 72,52 | 72,52 | 72,30 | 72,30 | -1,07% | 615,00 |
| 18.12.2023 | 73,10 | 73,62 | 73,08 | 73,08 | -2,56% | 185,00 |
| 15.12.2023 | 74,34 | 75,00 | 74,34 | 75,00 | 0,78% | 130,00 |
| 14.12.2023 | 75,88 | 75,88 | 74,40 | 74,42 | -1,25% | 650,00 |
| 13.12.2023 | 74,88 | 75,90 | 74,88 | 75,36 | 1,45% | 462,00 |
| 12.12.2023 | 74,38 | 74,56 | 74,24 | 74,28 | 0,19% | 3.280,00 |
| 11.12.2023 | 73,24 | 74,14 | 73,10 | 74,14 | 1,87% | 890,00 |
| 08.12.2023 | 72,14 | 72,78 | 72,10 | 72,78 | 0,66% | 245,00 |
| 07.12.2023 | 73,56 | 73,68 | 72,30 | 72,30 | -2,32% | 240,00 |
| 06.12.2023 | 73,44 | 74,02 | 73,24 | 74,02 | 2,21% | 563,00 |
| 05.12.2023 | 72,02 | 72,42 | 72,02 | 72,42 | 0,39% | 170,00 |
| 04.12.2023 | 71,16 | 72,14 | 71,16 | 72,14 | 2,53% | 69,00 |
| 01.12.2023 | 70,02 | 70,46 | 70,02 | 70,36 | 0,46% | 32,00 |