Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,60 | 62,16 | 0,00 | 61,40 | -2,21% | - |
| 25.02.2021 | 63,51 | 63,55 | 62,51 | 62,79 | -1,46% | - |
| 24.02.2021 | 63,50 | 64,23 | 63,33 | 63,72 | 0,04% | - |
| 23.02.2021 | 63,21 | 64,09 | 0,00 | 63,70 | -0,68% | - |
| 22.02.2021 | 64,07 | 64,47 | 0,00 | 64,13 | -0,35% | - |
| 19.02.2021 | 64,93 | 65,09 | 64,28 | 64,36 | -1,36% | - |
| 18.02.2021 | 64,78 | 65,47 | 0,00 | 65,25 | 0,20% | - |
| 17.02.2021 | 64,28 | 65,14 | 63,96 | 65,12 | 0,46% | - |
| 16.02.2021 | 65,24 | 65,40 | 64,52 | 64,82 | -3,12% | - |
| 12.02.2021 | 66,71 | 66,97 | 66,59 | 66,91 | 0,00% | - |
| 11.02.2021 | 66,34 | 67,09 | 66,22 | 66,91 | -0,59% | - |
| 10.02.2021 | 67,44 | 68,12 | 0,00 | 67,31 | -0,01% | - |
| 09.02.2021 | 67,50 | 67,68 | 67,01 | 67,32 | -1,00% | - |
| 08.02.2021 | 67,85 | 68,19 | 67,31 | 68,00 | -0,70% | - |
| 05.02.2021 | 67,13 | 69,36 | 67,13 | 68,48 | 3,95% | - |
| 04.02.2021 | 65,31 | 65,97 | 65,08 | 65,88 | 2,12% | - |
| 03.02.2021 | 65,13 | 65,14 | 64,50 | 64,51 | -0,97% | - |
| 02.02.2021 | 64,49 | 65,98 | 64,48 | 65,14 | 0,11% | - |
| 01.02.2021 | 65,78 | 65,93 | 0,00 | 65,07 | -0,81% | - |
| 29.01.2021 | 65,76 | 66,03 | 64,89 | 65,60 | 1,35% | - |
| 28.01.2021 | 65,57 | 66,15 | 0,00 | 64,72 | -1,18% | - |
| 27.01.2021 | 65,47 | 65,49 | 65,47 | 65,49 | -1,81% | - |
| 26.01.2021 | 67,38 | 67,50 | 66,56 | 66,70 | -2,16% | - |
| 25.01.2021 | 67,06 | 68,24 | 66,62 | 68,17 | 1,56% | - |
| 22.01.2021 | 66,87 | 67,48 | 66,71 | 67,12 | 0,21% | - |
| 21.01.2021 | 66,92 | 67,34 | 66,65 | 66,98 | -1,50% | - |
| 20.01.2021 | 68,02 | 68,03 | 68,00 | 68,00 | 1,38% | - |
| 19.01.2021 | 67,54 | 68,15 | 0,00 | 67,07 | 5,88% | - |
| 15.01.2021 | 62,51 | 63,59 | 62,46 | 63,35 | 1,60% | - |
| 14.01.2021 | 62,46 | 63,13 | 62,24 | 62,35 | 1,34% | - |
| 13.01.2021 | 61,68 | 61,93 | 61,44 | 61,53 | -0,89% | - |
| 12.01.2021 | 61,85 | 62,22 | 61,46 | 62,08 | -0,62% | - |
| 11.01.2021 | 62,48 | 62,48 | 62,45 | 62,46 | -0,91% | - |
| 08.01.2021 | 63,16 | 63,23 | 62,52 | 63,04 | 0,78% | - |
| 07.01.2021 | 62,55 | 62,56 | 62,55 | 62,55 | 0,98% | - |
| 06.01.2021 | 61,95 | 61,95 | 61,95 | 61,95 | 3,20% | - |
| 05.01.2021 | 60,03 | 60,03 | 60,03 | 60,03 | -0,13% | - |
| 04.01.2021 | 60,11 | 60,11 | 60,11 | 60,11 | 3,15% | - |
| 31.12.2020 | 57,19 | 58,35 | 57,04 | 58,27 | 2,91% | - |
| 30.12.2020 | 56,77 | 56,86 | 56,57 | 56,62 | -0,38% | - |
| 29.12.2020 | 57,42 | 57,44 | 0,00 | 56,84 | -0,11% | - |
| 28.12.2020 | 57,57 | 57,57 | 56,71 | 56,90 | -4,37% | - |
| 24.12.2020 | 57,20 | 59,50 | 56,94 | 59,50 | 3,57% | - |
| 23.12.2020 | 57,23 | 57,54 | 57,12 | 57,45 | 0,75% | - |
| 22.12.2020 | 57,00 | 57,02 | 56,98 | 57,02 | -2,60% | - |
| 21.12.2020 | 58,50 | 58,54 | 58,50 | 58,54 | -0,68% | - |
| 18.12.2020 | 58,68 | 61,00 | 58,55 | 58,94 | -0,22% | - |
| 17.12.2020 | 58,72 | 59,53 | 58,72 | 59,07 | 0,54% | - |
| 16.12.2020 | 59,05 | 60,17 | 58,75 | 58,75 | -1,14% | - |
| 15.12.2020 | 59,48 | 59,70 | 59,27 | 59,43 | -0,99% | - |
| 14.12.2020 | 59,92 | 60,28 | 59,65 | 60,02 | -1,27% | - |
| 11.12.2020 | 60,60 | 65,39 | 60,30 | 60,79 | 0,16% | - |
| 10.12.2020 | 60,51 | 60,69 | 60,28 | 60,69 | -1,98% | - |
| 09.12.2020 | 61,00 | 61,92 | 60,48 | 61,92 | 1,41% | - |
| 08.12.2020 | 60,89 | 62,02 | 60,62 | 61,06 | 0,78% | - |
| 07.12.2020 | 60,72 | 61,39 | 60,48 | 60,58 | -1,66% | - |
| 04.12.2020 | 61,59 | 61,61 | 61,10 | 61,61 | 1,32% | - |
| 03.12.2020 | 60,82 | 61,90 | 60,74 | 60,81 | -0,53% | - |
| 02.12.2020 | 61,37 | 61,48 | 60,72 | 61,13 | 0,51% | - |
| 01.12.2020 | 61,13 | 61,24 | 60,80 | 60,82 | 0,42% | - |
| 30.11.2020 | 60,60 | 64,36 | 60,57 | 60,57 | 0,93% | - |
| 27.11.2020 | 59,60 | 67,51 | 59,55 | 60,01 | 0,86% | - |
| 25.11.2020 | 59,69 | 59,83 | 59,48 | 59,50 | -1,39% | - |
| 24.11.2020 | 60,39 | 60,98 | 60,25 | 60,34 | 0,65% | - |
| 23.11.2020 | 59,95 | 59,95 | 59,94 | 59,95 | -0,22% | - |
| 20.11.2020 | 59,81 | 60,25 | 59,71 | 60,08 | -0,89% | - |
| 19.11.2020 | 60,05 | 60,92 | 0,00 | 60,62 | 0,03% | - |
| 18.11.2020 | 61,24 | 61,34 | 60,57 | 60,60 | -0,70% | - |
| 17.11.2020 | 60,47 | 61,03 | 0,00 | 61,02 | -0,12% | - |
| 16.11.2020 | 61,05 | 61,10 | 61,04 | 61,10 | 0,84% | - |
| 13.11.2020 | 60,52 | 60,98 | 60,52 | 60,59 | 1,08% | - |
| 12.11.2020 | 59,93 | 59,95 | 59,92 | 59,94 | -0,32% | - |
| 11.11.2020 | 60,06 | 60,14 | 59,57 | 60,13 | -0,83% | - |
| 10.11.2020 | 60,49 | 61,45 | 0,00 | 60,64 | 2,71% | - |
| 09.11.2020 | 59,04 | 59,05 | 59,04 | 59,04 | 0,01% | - |
| 06.11.2020 | 59,05 | 59,05 | 59,02 | 59,03 | -1,01% | - |
| 05.11.2020 | 59,54 | 60,04 | 59,20 | 59,63 | -0,23% | - |
| 04.11.2020 | 60,60 | 61,18 | 59,68 | 59,77 | 1,53% | - |
| 03.11.2020 | 58,74 | 59,19 | 58,40 | 58,87 | 1,31% | - |
| 02.11.2020 | 0,00 | 58,89 | 0,00 | 58,11 | 0,10% | - |
| 30.10.2020 | 57,85 | 58,11 | 57,18 | 58,05 | -1,09% | - |
| 29.10.2020 | 57,72 | 58,89 | 57,42 | 58,69 | -0,26% | - |
| 28.10.2020 | 58,84 | 58,84 | 58,84 | 58,84 | -1,95% | - |
| 27.10.2020 | 60,02 | 60,02 | 60,01 | 60,01 | 0,14% | - |
| 26.10.2020 | 59,73 | 59,98 | 59,41 | 59,93 | -1,44% | - |
| 23.10.2020 | 0,00 | 63,47 | 0,00 | 60,80 | 0,19% | - |
| 22.10.2020 | 60,04 | 60,84 | 59,67 | 60,69 | 0,76% | - |
| 21.10.2020 | 0,00 | 60,50 | 0,00 | 60,23 | -0,63% | - |
| 20.10.2020 | 0,00 | 60,90 | 0,00 | 60,61 | 0,03% | - |
| 19.10.2020 | 61,45 | 61,47 | 60,23 | 60,59 | -2,29% | - |
| 16.10.2020 | 0,00 | 62,82 | 0,00 | 62,01 | -1,47% | - |
| 15.10.2020 | 63,00 | 63,27 | 62,66 | 62,93 | -1,77% | - |
| 14.10.2020 | 64,10 | 64,49 | 0,00 | 64,07 | -0,75% | - |
| 13.10.2020 | 64,68 | 64,72 | 64,04 | 64,55 | 0,05% | - |
| 12.10.2020 | 64,51 | 64,52 | 64,51 | 64,52 | 1,10% | - |
| 09.10.2020 | 64,20 | 64,42 | 63,73 | 63,82 | 0,87% | - |
| 08.10.2020 | 63,83 | 63,90 | 63,03 | 63,27 | 0,72% | - |
| 07.10.2020 | 62,81 | 63,18 | 62,69 | 62,82 | 0,35% | - |
| 06.10.2020 | 62,60 | 62,60 | 62,60 | 62,60 | -1,58% | - |
| 05.10.2020 | 63,24 | 64,07 | 63,11 | 63,60 | 2,26% | - |