67,960€
1,49%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,39 | 68,48 | 67,39 | 68,14 | 1,07% | 1.011,00 |
27.03.2024 | 66,95 | 67,47 | 66,73 | 67,42 | 0,72% | - |
26.03.2024 | 66,97 | 67,05 | 66,45 | 66,94 | -0,06% | 85,00 |
25.03.2024 | 67,12 | 67,31 | 66,69 | 66,98 | -0,39% | 55,00 |
22.03.2024 | 67,56 | 67,90 | 67,16 | 67,24 | -0,28% | - |
21.03.2024 | 67,75 | 68,13 | 67,23 | 67,43 | -0,34% | 50,00 |
20.03.2024 | 67,54 | 67,84 | 67,13 | 67,66 | 0,06% | - |
19.03.2024 | 67,35 | 67,94 | 67,31 | 67,62 | 0,30% | 284,00 |
18.03.2024 | 67,97 | 68,21 | 67,22 | 67,42 | -0,44% | 218,00 |
15.03.2024 | 68,24 | 68,57 | 67,35 | 67,72 | -0,83% | 40,00 |
14.03.2024 | 68,93 | 69,21 | 67,85 | 68,29 | -1,71% | 240,00 |
13.03.2024 | 68,69 | 69,57 | 68,58 | 69,48 | 1,08% | - |
12.03.2024 | 69,02 | 69,22 | 68,08 | 68,74 | -0,28% | 140,00 |
11.03.2024 | 68,63 | 69,72 | 68,19 | 68,93 | 0,35% | 100,00 |
08.03.2024 | 67,22 | 68,95 | 66,97 | 68,69 | 2,11% | 1.914,00 |
07.03.2024 | 66,43 | 67,66 | 66,11 | 67,27 | 0,96% | 211,00 |
06.03.2024 | 67,19 | 67,34 | 66,53 | 66,63 | -0,89% | 56,00 |
05.03.2024 | 66,38 | 67,23 | 66,29 | 67,23 | 1,02% | 154,00 |
04.03.2024 | 66,82 | 67,03 | 66,27 | 66,55 | -0,19% | 609,00 |
01.03.2024 | 66,84 | 67,19 | 66,45 | 66,68 | -0,01% | - |
29.02.2024 | 67,09 | 67,32 | 66,43 | 66,69 | -0,57% | 375,00 |
28.02.2024 | 67,38 | 67,66 | 67,03 | 67,07 | -0,37% | - |
27.02.2024 | 67,18 | 67,43 | 67,01 | 67,32 | 0,13% | 220,00 |
26.02.2024 | 67,73 | 68,28 | 67,13 | 67,23 | -1,07% | 85,00 |
23.02.2024 | 67,15 | 68,64 | 66,99 | 67,96 | 1,09% | 50,00 |
22.02.2024 | 68,12 | 68,12 | 66,42 | 67,23 | -0,68% | 284,00 |
21.02.2024 | 66,54 | 67,79 | 65,50 | 67,69 | 1,56% | 180,00 |
20.02.2024 | 65,75 | 67,13 | 65,75 | 66,65 | 0,83% | 258,00 |
19.02.2024 | 65,41 | 66,64 | 65,10 | 66,10 | -0,45% | 724,00 |
16.02.2024 | 68,28 | 68,44 | 66,25 | 66,40 | -2,50% | 215,00 |
15.02.2024 | 68,23 | 68,57 | 67,60 | 68,10 | 0,03% | 125,00 |
14.02.2024 | 68,65 | 68,98 | 67,89 | 68,08 | -0,89% | 180,00 |
13.02.2024 | 69,11 | 69,83 | 68,09 | 68,69 | -0,58% | 253,00 |
12.02.2024 | 68,14 | 69,75 | 67,74 | 69,09 | 1,17% | 310,00 |
09.02.2024 | 68,58 | 68,73 | 67,51 | 68,29 | -0,23% | 475,00 |
08.02.2024 | 69,39 | 69,45 | 67,85 | 68,45 | -0,90% | 334,00 |
07.02.2024 | 70,89 | 71,34 | 68,67 | 69,07 | -4,39% | - |
06.02.2024 | 71,45 | 72,44 | 70,87 | 72,24 | 1,16% | 50,00 |
05.02.2024 | 71,26 | 71,71 | 70,78 | 71,41 | 0,20% | 125,00 |
02.02.2024 | 71,79 | 72,22 | 71,27 | 71,27 | -0,86% | - |
01.02.2024 | 72,76 | 72,91 | 71,58 | 71,89 | -0,72% | - |
31.01.2024 | 72,60 | 72,82 | 72,01 | 72,41 | -0,14% | 32,00 |
30.01.2024 | 73,02 | 73,25 | 71,95 | 72,51 | -0,68% | 210,00 |
29.01.2024 | 73,40 | 74,03 | 72,91 | 73,01 | -0,34% | 420,00 |
26.01.2024 | 74,09 | 75,74 | 73,07 | 73,26 | -1,01% | 1.067,00 |
25.01.2024 | 73,08 | 74,73 | 72,76 | 74,01 | 1,24% | - |
24.01.2024 | 73,30 | 73,30 | 71,97 | 73,10 | -0,20% | 533,00 |
23.01.2024 | 71,96 | 73,71 | 71,78 | 73,25 | 1,65% | 56,00 |
22.01.2024 | 80,26 | 80,29 | 69,85 | 72,06 | -10,06% | 945,00 |
19.01.2024 | 79,72 | 80,66 | 78,63 | 80,12 | 0,78% | 872,00 |
18.01.2024 | 79,04 | 79,69 | 78,54 | 79,50 | 0,01% | 67,00 |
17.01.2024 | 78,84 | 79,76 | 76,46 | 79,49 | 0,48% | 226,00 |
16.01.2024 | 78,60 | 79,47 | 78,09 | 79,11 | 0,57% | 1.341,00 |
15.01.2024 | 78,87 | 78,87 | 78,60 | 78,66 | -0,30% | 40,00 |
12.01.2024 | 77,87 | 78,92 | 77,24 | 78,90 | 1,39% | - |
11.01.2024 | 77,11 | 78,56 | 76,33 | 77,82 | 0,99% | 200,00 |
10.01.2024 | 78,61 | 78,61 | 75,95 | 77,06 | -2,15% | 3.600,00 |
09.01.2024 | 76,58 | 78,94 | 75,77 | 78,75 | 2,71% | 1.220,00 |
08.01.2024 | 76,06 | 76,73 | 75,25 | 76,67 | 0,70% | - |
05.01.2024 | 77,22 | 77,45 | 76,06 | 76,14 | -1,32% | - |
04.01.2024 | 76,77 | 77,61 | 75,85 | 77,16 | 0,92% | 2.100,00 |
03.01.2024 | 75,80 | 77,17 | 75,58 | 76,46 | 0,50% | 2.091,00 |
02.01.2024 | 73,26 | 76,51 | 73,17 | 76,08 | 4,02% | 628,00 |
29.12.2023 | 73,40 | 73,60 | 73,00 | 73,14 | -0,27% | 20,00 |
28.12.2023 | 72,41 | 73,41 | 71,79 | 73,34 | 1,34% | 703,00 |
27.12.2023 | 72,20 | 72,69 | 71,98 | 72,37 | 0,03% | 6,00 |
22.12.2023 | 71,64 | 72,53 | 71,32 | 72,35 | 0,84% | 15,00 |
21.12.2023 | 71,93 | 72,34 | 71,26 | 71,75 | -0,21% | 541,00 |
20.12.2023 | 72,60 | 72,85 | 71,73 | 71,90 | -0,73% | 25,00 |
19.12.2023 | 72,71 | 72,89 | 72,19 | 72,43 | -0,75% | 735,00 |
18.12.2023 | 73,52 | 73,91 | 72,71 | 72,98 | -1,04% | - |
15.12.2023 | 74,48 | 75,43 | 73,39 | 73,75 | -0,89% | 188,00 |
14.12.2023 | 76,02 | 76,04 | 73,73 | 74,41 | -2,54% | 1.321,00 |
13.12.2023 | 75,00 | 76,39 | 74,75 | 76,35 | 1,98% | - |
12.12.2023 | 74,56 | 75,23 | 74,17 | 74,87 | 0,65% | 116,00 |
11.12.2023 | 73,27 | 75,07 | 72,83 | 74,39 | 1,36% | 900,00 |
08.12.2023 | 72,29 | 73,63 | 71,63 | 73,39 | 1,52% | - |
07.12.2023 | 73,70 | 74,03 | 72,05 | 72,29 | -1,99% | 710,00 |
06.12.2023 | 73,43 | 74,33 | 73,11 | 73,76 | 1,24% | 30,00 |
05.12.2023 | 72,11 | 73,45 | 71,92 | 72,86 | 0,79% | 1.608,00 |
04.12.2023 | 71,20 | 72,41 | 71,19 | 72,29 | 1,29% | - |
01.12.2023 | 70,15 | 71,37 | 70,14 | 71,37 | 1,39% | 146,00 |
30.11.2023 | 68,64 | 70,53 | 68,49 | 70,39 | 2,65% | 50,00 |
29.11.2023 | 67,79 | 68,71 | 67,56 | 68,57 | 1,14% | 156,00 |
28.11.2023 | 68,31 | 68,58 | 67,58 | 67,80 | -0,86% | 1.202,00 |
27.11.2023 | 68,67 | 68,94 | 68,11 | 68,39 | -0,71% | 540,00 |
24.11.2023 | 69,10 | 70,03 | 68,56 | 68,88 | -0,38% | 220,00 |
23.11.2023 | 69,55 | 69,59 | 69,06 | 69,14 | -0,56% | 10,00 |
22.11.2023 | 68,31 | 69,56 | 68,31 | 69,53 | 1,58% | 850,00 |
21.11.2023 | 68,90 | 69,68 | 68,29 | 68,45 | -1,44% | 130,00 |
20.11.2023 | 69,12 | 69,55 | 68,62 | 69,45 | 0,40% | 400,00 |
17.11.2023 | 68,67 | 69,26 | 68,40 | 69,17 | 0,67% | 576,00 |
16.11.2023 | 69,23 | 70,07 | 68,13 | 68,71 | -0,75% | - |
15.11.2023 | 68,65 | 69,57 | 68,33 | 69,23 | 0,84% | 823,00 |
14.11.2023 | 70,13 | 70,20 | 68,54 | 68,65 | -1,97% | 232,00 |
13.11.2023 | 70,87 | 71,04 | 69,73 | 70,03 | -1,41% | 330,00 |
10.11.2023 | 70,27 | 71,15 | 70,14 | 71,03 | 1,02% | 57,00 |
09.11.2023 | 72,53 | 72,82 | 69,83 | 70,31 | -3,34% | 165,00 |
08.11.2023 | 73,94 | 74,82 | 69,25 | 72,74 | -3,52% | 915,00 |
07.11.2023 | 75,46 | 76,16 | 75,09 | 75,39 | -0,40% | 360,00 |