66,380$
0,33%
Echtzeit-Aktienkurs Gilead Sciences Inc.
Bid:
Ask:
Aktienkurse zur Gilead Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 66,35 | 66,72 | 66,16 | 66,36 | 0,29% | 445.334,00 |
| 18.04.2024 | 67,01 | 67,02 | 65,90 | 66,16 | -1,17% | 6.373.031,00 |
| 17.04.2024 | 67,35 | 67,55 | 66,89 | 66,94 | -0,56% | 4.268.521,00 |
| 16.04.2024 | 67,80 | 67,89 | 67,19 | 67,32 | -0,63% | 4.151.073,00 |
| 15.04.2024 | 68,27 | 68,46 | 67,70 | 67,75 | -0,47% | 5.943.377,00 |
| 12.04.2024 | 68,52 | 68,62 | 67,62 | 68,07 | -0,84% | 5.691.760,00 |
| 11.04.2024 | 68,46 | 69,03 | 68,31 | 68,65 | 0,81% | 5.216.346,00 |
| 10.04.2024 | 69,76 | 69,76 | 68,06 | 68,10 | -2,63% | 6.816.960,00 |
| 09.04.2024 | 69,16 | 69,95 | 69,11 | 69,94 | 0,75% | 4.623.811,00 |
| 08.04.2024 | 69,05 | 69,55 | 69,05 | 69,42 | -0,23% | 3.961.104,00 |
| 05.04.2024 | 69,69 | 70,01 | 68,54 | 69,58 | 0,09% | 6.599.542,00 |
| 04.04.2024 | 71,24 | 71,39 | 69,40 | 69,52 | -1,95% | 5.866.418,00 |
| 03.04.2024 | 72,00 | 72,17 | 70,70 | 70,90 | -1,68% | 4.378.146,00 |
| 02.04.2024 | 72,82 | 72,85 | 71,90 | 72,11 | -1,06% | 4.633.669,00 |
| 01.04.2024 | 73,22 | 73,22 | 72,38 | 72,88 | -0,51% | 3.733.991,00 |
| 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 | 0,81% | 7.723.892,00 |
| 26.03.2024 | 72,32 | 72,66 | 72,11 | 72,42 | -0,22% | 4.286.978,00 |
| 25.03.2024 | 72,50 | 72,84 | 72,20 | 72,58 | -0,04% | 5.479.579,00 |
| 22.03.2024 | 73,11 | 73,23 | 72,56 | 72,61 | -0,63% | 7.730.620,00 |
| 21.03.2024 | 73,90 | 74,28 | 73,03 | 73,07 | -1,23% | 4.761.367,00 |
| 20.03.2024 | 73,27 | 73,98 | 72,80 | 73,98 | 0,78% | 6.169.707,00 |
| 19.03.2024 | 73,34 | 73,77 | 73,19 | 73,41 | 0,20% | 6.467.469,00 |
| 18.03.2024 | 73,69 | 74,17 | 73,21 | 73,26 | -0,58% | 5.376.506,00 |
| 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% | 8.044.831,00 |
| 13.03.2024 | 75,49 | 76,18 | 74,96 | 75,94 | 1,17% | 4.817.733,00 |
| 12.03.2024 | 75,25 | 75,34 | 74,25 | 75,06 | -0,35% | 4.986.191,00 |
| 11.03.2024 | 74,88 | 76,21 | 74,83 | 75,32 | 0,27% | 7.382.419,00 |
| 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% | 9.424.033,00 |
| 06.03.2024 | 72,88 | 73,32 | 72,51 | 72,62 | -0,53% | 4.866.985,00 |
| 05.03.2024 | 72,40 | 73,01 | 72,10 | 73,01 | 1,07% | 4.579.315,00 |
| 04.03.2024 | 72,39 | 72,60 | 71,96 | 72,24 | -0,10% | 3.761.329,00 |
| 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% | 5.803.888,00 |
| 28.02.2024 | 73,18 | 73,25 | 72,61 | 72,69 | -0,44% | 3.450.987,00 |
| 27.02.2024 | 72,85 | 73,14 | 72,63 | 73,01 | 0,08% | 4.996.009,00 |
| 26.02.2024 | 73,50 | 73,89 | 72,84 | 72,95 | -0,82% | 5.175.896,00 |
| 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% | 5.918.792,00 |
| 21.02.2024 | 72,51 | 73,29 | 72,51 | 73,20 | 1,60% | 5.952.336,00 |
| 20.02.2024 | 71,59 | 72,73 | 71,45 | 72,05 | 0,66% | 6.329.899,00 |
| 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% | 4.514.682,00 |
| 14.02.2024 | 73,11 | 73,83 | 72,83 | 73,03 | -0,73% | 5.961.049,00 |
| 13.02.2024 | 74,69 | 74,77 | 72,97 | 73,57 | -1,17% | 7.123.085,00 |
| 12.02.2024 | 73,41 | 75,14 | 73,11 | 74,44 | 1,05% | 6.753.257,00 |
| 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% | 7.652.550,00 |
| 07.02.2024 | 76,21 | 76,45 | 73,94 | 74,42 | -4,21% | 12.408.975,00 |
| 06.02.2024 | 76,87 | 77,87 | 76,71 | 77,69 | 1,28% | 7.016.068,00 |
| 05.02.2024 | 76,65 | 77,05 | 76,01 | 76,71 | -0,32% | 6.347.695,00 |
| 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% | 7.467.941,00 |
| 31.01.2024 | 78,79 | 79,03 | 78,01 | 78,26 | -0,46% | 7.514.836,00 |
| 30.01.2024 | 78,80 | 78,90 | 77,96 | 78,62 | -0,62% | 8.000.707,00 |
| 29.01.2024 | 79,65 | 80,01 | 78,91 | 79,11 | -0,52% | 5.280.384,00 |
| 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% | 7.184.302,00 |
| 24.01.2024 | 79,56 | 79,90 | 78,48 | 79,53 | 0,06% | 7.397.598,00 |
| 23.01.2024 | 78,54 | 79,88 | 78,39 | 79,48 | 1,34% | 7.747.803,00 |
| 22.01.2024 | 80,50 | 80,75 | 77,37 | 78,43 | -10,15% | 20.362.086,00 |
| 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% | 6.143.755,00 |
| 17.01.2024 | 85,83 | 86,58 | 85,57 | 86,49 | 0,58% | 4.916.261,00 |
| 16.01.2024 | 85,85 | 86,09 | 85,31 | 85,99 | -0,45% | 5.114.667,00 |
| 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% | 4.832.638,00 |
| 10.01.2024 | 83,90 | 84,94 | 83,37 | 84,52 | -1,78% | 7.335.330,00 |
| 09.01.2024 | 83,52 | 86,29 | 83,19 | 86,05 | 2,46% | 6.596.786,00 |
| 08.01.2024 | 82,86 | 84,07 | 82,50 | 83,98 | 0,80% | 6.940.449,00 |
| 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% | 4.725.356,00 |
| 03.01.2024 | 83,65 | 84,21 | 82,97 | 83,47 | 0,28% | 5.949.332,00 |
| 02.01.2024 | 80,91 | 83,76 | 80,87 | 83,24 | 2,75% | 6.997.029,00 |
| 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% | 3.509.993,00 |
| 27.12.2023 | 80,11 | 80,75 | 79,74 | 80,37 | 0,53% | 2.427.929,00 |
| 26.12.2023 | 79,72 | 80,06 | 79,39 | 79,95 | 0,36% | 2.647.925,00 |
| 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% | 3.787.047,00 |
| 20.12.2023 | 79,66 | 79,78 | 78,58 | 78,59 | -1,17% | 5.164.399,00 |
| 19.12.2023 | 79,58 | 80,02 | 79,22 | 79,52 | 0,03% | 5.814.201,00 |
| 18.12.2023 | 80,63 | 80,63 | 79,43 | 79,50 | -1,03% | 4.847.682,00 |
| 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% | 6.895.484,00 |
| 13.12.2023 | 81,30 | 83,12 | 80,89 | 83,09 | 2,81% | 9.737.417,00 |
| 12.12.2023 | 80,78 | 81,18 | 80,06 | 80,82 | 0,92% | 6.000.416,00 |
| 11.12.2023 | 79,63 | 80,84 | 79,46 | 80,08 | 1,34% | 7.071.373,00 |
| 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% | 6.964.485,00 |
| 06.12.2023 | 79,25 | 80,18 | 79,04 | 79,38 | 0,46% | 4.764.449,00 |
| 05.12.2023 | 78,37 | 79,28 | 77,85 | 79,02 | 0,88% | 5.969.380,00 |
| 04.12.2023 | 77,29 | 78,47 | 77,16 | 78,33 | 0,88% | 5.765.531,00 |
| 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% | 5.069.603,00 |
| 29.11.2023 | 74,85 | 75,45 | 74,68 | 75,23 | 0,97% | 5.090.340,00 |
| 28.11.2023 | 74,80 | 74,95 | 74,19 | 74,51 | -0,55% | 6.706.611,00 |
| 27.11.2023 | 75,11 | 75,30 | 74,52 | 74,92 | -0,61% | 4.472.128,00 |