73,244$
0,32%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 73,25 | 73,87 | 73,20 | 73,25 | 0,33% | 8.369.703,00 |
27.03.2024 | 72,92 | 73,06 | 72,55 | 73,01 | 0,83% | 7.747.590,00 |
26.03.2024 | 72,32 | 72,66 | 72,11 | 72,41 | -0,23% | 5.362.890,00 |
25.03.2024 | 72,50 | 72,84 | 72,20 | 72,58 | -0,04% | 5.543.898,00 |
22.03.2024 | 73,11 | 73,23 | 72,56 | 72,61 | -0,66% | 7.730.620,00 |
21.03.2024 | 73,90 | 74,28 | 73,03 | 73,09 | -1,20% | 5.836.856,00 |
20.03.2024 | 73,27 | 73,98 | 72,80 | 73,98 | 0,78% | 7.311.351,00 |
19.03.2024 | 73,34 | 73,77 | 73,19 | 73,41 | 0,20% | 8.661.777,00 |
18.03.2024 | 73,69 | 74,17 | 73,21 | 73,26 | -0,58% | 6.939.612,00 |
15.03.2024 | 74,25 | 74,66 | 73,29 | 73,69 | -0,70% | 13.963.774,00 |
14.03.2024 | 74,72 | 75,02 | 73,82 | 74,21 | -2,28% | 8.399.270,00 |
13.03.2024 | 75,49 | 76,18 | 74,96 | 75,94 | 1,15% | 6.003.025,00 |
12.03.2024 | 75,25 | 75,34 | 74,25 | 75,08 | -0,32% | 7.056.289,00 |
11.03.2024 | 74,88 | 76,21 | 74,83 | 75,32 | 0,27% | 7.394.928,00 |
08.03.2024 | 73,96 | 75,44 | 73,66 | 75,12 | 1,98% | 9.519.011,00 |
07.03.2024 | 72,97 | 74,08 | 72,68 | 73,66 | 1,43% | 9.902.838,00 |
06.03.2024 | 72,88 | 73,32 | 72,51 | 72,62 | -0,53% | 6.170.328,00 |
05.03.2024 | 72,40 | 73,01 | 72,10 | 73,01 | 1,07% | 6.280.430,00 |
04.03.2024 | 72,39 | 72,60 | 71,96 | 72,24 | -0,10% | 5.750.080,00 |
01.03.2024 | 72,28 | 72,66 | 72,04 | 72,31 | 0,33% | 5.401.188,00 |
29.02.2024 | 72,72 | 72,91 | 71,92 | 72,07 | -0,85% | 8.583.444,00 |
28.02.2024 | 73,18 | 73,25 | 72,61 | 72,69 | -0,44% | 4.245.558,00 |
27.02.2024 | 72,85 | 73,14 | 72,63 | 73,01 | 0,08% | 6.090.379,00 |
26.02.2024 | 73,50 | 73,89 | 72,84 | 72,95 | -0,82% | 5.177.937,00 |
23.02.2024 | 73,25 | 74,24 | 73,00 | 73,55 | 1,09% | 5.573.505,00 |
22.02.2024 | 72,26 | 72,89 | 71,83 | 72,76 | -0,61% | 7.323.717,00 |
21.02.2024 | 72,51 | 73,29 | 72,51 | 73,20 | 1,60% | 6.233.571,00 |
20.02.2024 | 71,59 | 72,73 | 71,45 | 72,05 | 0,66% | 7.874.245,00 |
16.02.2024 | 73,00 | 73,09 | 71,37 | 71,58 | -2,43% | 12.823.245,00 |
15.02.2024 | 73,04 | 73,57 | 72,81 | 73,36 | 0,45% | 5.482.851,00 |
14.02.2024 | 73,11 | 73,83 | 72,83 | 73,03 | -0,73% | 7.487.680,00 |
13.02.2024 | 74,69 | 74,77 | 72,97 | 73,57 | -1,17% | 8.560.069,00 |
12.02.2024 | 73,41 | 75,14 | 73,11 | 74,44 | 1,05% | 7.605.845,00 |
09.02.2024 | 73,82 | 74,12 | 72,81 | 73,67 | -0,15% | 10.718.253,00 |
08.02.2024 | 74,40 | 74,59 | 73,03 | 73,78 | -0,86% | 8.815.205,00 |
07.02.2024 | 76,21 | 76,45 | 73,94 | 74,42 | -4,21% | 12.449.831,00 |
06.02.2024 | 76,87 | 77,87 | 76,71 | 77,69 | 1,28% | 8.121.246,00 |
05.02.2024 | 76,65 | 77,05 | 76,01 | 76,71 | -0,32% | 6.690.385,00 |
02.02.2024 | 77,61 | 77,99 | 76,91 | 76,96 | -1,54% | 7.588.850,00 |
01.02.2024 | 78,00 | 78,58 | 77,40 | 78,16 | -0,13% | 7.697.961,00 |
31.01.2024 | 78,79 | 79,03 | 78,01 | 78,26 | -0,46% | 7.637.274,00 |
30.01.2024 | 78,80 | 78,90 | 77,96 | 78,62 | -0,62% | 8.102.375,00 |
29.01.2024 | 79,65 | 80,01 | 78,91 | 79,11 | -0,52% | 6.585.955,00 |
26.01.2024 | 80,23 | 80,51 | 79,40 | 79,52 | -0,90% | 5.481.416,00 |
25.01.2024 | 80,08 | 81,06 | 79,55 | 80,24 | 0,89% | 8.337.419,00 |
24.01.2024 | 79,56 | 79,90 | 78,48 | 79,53 | 0,06% | 7.563.017,00 |
23.01.2024 | 78,54 | 79,88 | 78,39 | 79,48 | 1,34% | 7.837.815,00 |
22.01.2024 | 80,50 | 80,75 | 77,37 | 78,43 | -10,15% | 20.378.551,00 |
19.01.2024 | 86,38 | 87,87 | 86,09 | 87,29 | 1,03% | 6.400.664,00 |
18.01.2024 | 85,76 | 86,55 | 85,33 | 86,40 | -0,10% | 6.260.570,00 |
17.01.2024 | 85,83 | 86,58 | 85,57 | 86,49 | 0,58% | 5.809.469,00 |
16.01.2024 | 85,85 | 86,09 | 85,31 | 85,99 | -0,45% | 5.139.530,00 |
12.01.2024 | 85,88 | 86,45 | 85,64 | 86,38 | 1,16% | 5.884.164,00 |
11.01.2024 | 84,32 | 85,48 | 84,04 | 85,39 | 1,03% | 5.862.246,00 |
10.01.2024 | 83,90 | 84,94 | 83,37 | 84,52 | -1,78% | 8.386.587,00 |
09.01.2024 | 83,52 | 86,29 | 83,19 | 86,05 | 2,46% | 7.601.842,00 |
08.01.2024 | 82,86 | 84,07 | 82,50 | 83,98 | 0,80% | 8.641.184,00 |
05.01.2024 | 84,30 | 84,52 | 83,25 | 83,31 | -1,40% | 7.369.160,00 |
04.01.2024 | 83,79 | 84,95 | 83,44 | 84,49 | 1,22% | 5.881.040,00 |
03.01.2024 | 83,65 | 84,21 | 82,97 | 83,47 | 0,28% | 7.329.590,00 |
02.01.2024 | 80,91 | 83,76 | 80,87 | 83,24 | 2,75% | 7.417.495,00 |
29.12.2023 | 81,07 | 81,30 | 80,69 | 81,01 | -0,16% | 3.586.926,00 |
28.12.2023 | 80,52 | 81,26 | 80,38 | 81,14 | 0,96% | 3.553.165,00 |
27.12.2023 | 80,11 | 80,75 | 79,74 | 80,37 | 0,53% | 3.541.252,00 |
26.12.2023 | 79,72 | 80,06 | 79,39 | 79,95 | 0,36% | 2.659.492,00 |
22.12.2023 | 79,20 | 80,00 | 79,16 | 79,66 | 0,92% | 4.109.738,00 |
21.12.2023 | 78,82 | 79,42 | 78,52 | 78,93 | 0,43% | 3.791.022,00 |
20.12.2023 | 79,66 | 79,78 | 78,58 | 78,59 | -1,17% | 5.227.782,00 |
19.12.2023 | 79,58 | 80,02 | 79,22 | 79,52 | 0,03% | 7.452.371,00 |
18.12.2023 | 80,63 | 80,63 | 79,43 | 79,50 | -1,03% | 4.926.692,00 |
15.12.2023 | 81,35 | 82,31 | 80,10 | 80,33 | -1,80% | 20.354.199,00 |
14.12.2023 | 82,40 | 82,46 | 81,07 | 81,80 | -1,55% | 8.531.101,00 |
13.12.2023 | 81,30 | 83,12 | 80,89 | 83,09 | 2,81% | 10.582.405,00 |
12.12.2023 | 80,78 | 81,18 | 80,06 | 80,82 | 0,92% | 6.118.338,00 |
11.12.2023 | 79,63 | 80,84 | 79,46 | 80,08 | 1,34% | 8.189.977,00 |
08.12.2023 | 78,11 | 79,24 | 77,94 | 79,02 | 1,28% | 6.568.994,00 |
07.12.2023 | 79,58 | 79,81 | 77,85 | 78,02 | -1,71% | 8.588.558,00 |
06.12.2023 | 79,25 | 80,18 | 79,04 | 79,38 | 0,46% | 5.745.464,00 |
05.12.2023 | 78,37 | 79,28 | 77,85 | 79,02 | 0,88% | 6.277.013,00 |
04.12.2023 | 77,29 | 78,47 | 77,16 | 78,33 | 0,88% | 8.194.691,00 |
01.12.2023 | 76,78 | 77,66 | 76,20 | 77,65 | 1,37% | 5.400.471,00 |
30.11.2023 | 75,38 | 76,74 | 75,31 | 76,60 | 1,82% | 10.393.741,00 |
29.11.2023 | 74,85 | 75,45 | 74,68 | 75,23 | 0,97% | 5.091.775,00 |
28.11.2023 | 74,80 | 74,95 | 74,19 | 74,51 | -0,55% | 6.792.720,00 |
27.11.2023 | 75,11 | 75,30 | 74,52 | 74,92 | -0,61% | 4.552.184,00 |
24.11.2023 | 75,89 | 75,99 | 75,03 | 75,38 | -0,42% | 1.931.048,00 |
22.11.2023 | 74,99 | 75,73 | 74,90 | 75,70 | 1,39% | 4.419.129,00 |
21.11.2023 | 76,00 | 76,15 | 74,54 | 74,66 | -1,76% | 5.120.372,00 |
20.11.2023 | 75,23 | 76,10 | 75,07 | 76,00 | 0,73% | 7.012.251,00 |
17.11.2023 | 74,89 | 75,51 | 74,57 | 75,45 | 1,25% | 7.874.576,00 |
16.11.2023 | 75,53 | 76,15 | 73,99 | 74,52 | -0,72% | 6.820.760,00 |
15.11.2023 | 74,23 | 75,46 | 74,11 | 75,06 | 0,47% | 7.102.130,00 |
14.11.2023 | 75,32 | 75,72 | 74,55 | 74,71 | -0,29% | 5.534.445,00 |
13.11.2023 | 75,37 | 75,65 | 74,54 | 74,93 | -1,30% | 4.742.560,00 |
10.11.2023 | 75,46 | 76,03 | 74,87 | 75,92 | 1,21% | 5.946.775,00 |
09.11.2023 | 77,53 | 77,71 | 74,73 | 75,01 | -3,71% | 8.878.924,00 |
08.11.2023 | 77,49 | 78,26 | 75,09 | 77,90 | -3,36% | 13.103.484,00 |
07.11.2023 | 81,07 | 81,35 | 80,32 | 80,61 | -0,65% | 7.609.016,00 |
06.11.2023 | 81,67 | 81,98 | 80,74 | 81,14 | -0,55% | 6.649.996,00 |
03.11.2023 | 82,00 | 82,59 | 81,51 | 81,59 | 0,44% | 7.040.044,00 |