Gilead Sciences, Inc. GILD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$149,05-2,23 (-1,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $149,05 | -1,47 % | $150,88 | $151,28 | $148,98 | 5,36M |
| 2026-09-29 | $151,28 | -0,61 % | $150,18 | $152,63 | $148,79 | 5,32M |
| 2026-09-28 | $152,21 | +0,85 % | $149,80 | $152,74 | $149,41 | 5,08M |
| 2026-09-25 | $150,93 | +0,83 % | $150,05 | $151,00 | $148,02 | 5,28M |
| 2026-09-24 | $149,69 | -1,11 % | $151,10 | $152,98 | $149,59 | 5,07M |
| 2026-09-23 | $151,37 | -0,85 % | $153,60 | $154,20 | $150,06 | 6,19M |
| 2026-09-22 | $152,67 | +1,40 % | $150,65 | $153,28 | $148,65 | 5,08M |
| 2026-09-21 | $150,56 | +0,30 % | $150,11 | $152,10 | $148,22 | 5,57M |
| 2026-09-18 | $150,11 | -0,52 % | $150,56 | $153,23 | $149,57 | 16,41M |
| 2026-09-17 | $150,89 | +2,17 % | $148,78 | $151,04 | $146,89 | 7,84M |
| 2026-09-16 | $147,68 | +0,94 % | $146,58 | $149,30 | $146,12 | 5,19M |
| 2026-09-15 | $146,30 | -0,08 % | $144,00 | $146,35 | $142,94 | 4,53M |
| 2026-09-14 | $146,41 | +1,87 % | $144,26 | $146,75 | $143,71 | 4,92M |
| 2026-09-11 | $143,72 | -0,75 % | $145,24 | $145,99 | $143,50 | 4,20M |
| 2026-09-10 | $144,81 | -0,58 % | $145,07 | $145,91 | $143,67 | 6,02M |
| 2026-09-09 | $145,65 | -0,68 % | $145,46 | $147,68 | $145,00 | 4,58M |
| 2026-09-08 | $146,64 | -2,89 % | $146,98 | $148,65 | $145,45 | 6,08M |
| 2026-09-04 | $151,00 | -0,15 % | $149,23 | $151,19 | $149,23 | 6,18M |
| 2026-09-03 | $151,22 | +1,08 % | $150,67 | $151,48 | $148,41 | 4,50M |
| 2026-09-02 | $149,61 | -0,21 % | $150,00 | $152,55 | $148,83 | 4,92M |
| 2026-09-01 | $149,92 | +2,45 % | $148,52 | $149,96 | $146,92 | 4,87M |
| 2026-08-31 | $146,34 | +0,45 % | $144,23 | $147,22 | $143,18 | 6,59M |
| 2026-08-28 | $145,68 | -2,14 % | $149,47 | $149,47 | $144,88 | 3,95M |
| 2026-08-27 | $148,86 | +0,52 % | $147,30 | $149,11 | $146,01 | 5,01M |
| 2026-08-26 | $148,09 | -0,46 % | $148,00 | $149,62 | $147,00 | 5,26M |
| 2026-08-25 | $148,77 | +1,38 % | $146,60 | $148,94 | $145,58 | 4,63M |
| 2026-08-24 | $146,74 | +0,42 % | $145,93 | $146,84 | $144,59 | 6,18M |
| 2026-08-21 | $146,12 | +1,87 % | $144,52 | $147,91 | $143,50 | 5,38M |
| 2026-08-20 | $143,44 | -2,82 % | $146,69 | $146,82 | $143,19 | 7,17M |
| 2026-08-19 | $147,60 | +2,90 % | $145,10 | $148,97 | $144,30 | 6,74M |
| 2026-08-18 | $143,44 | +3,25 % | $140,00 | $143,89 | $139,54 | 5,76M |
| 2026-08-17 | $138,92 | +0,40 % | $138,36 | $139,49 | $136,63 | 3,94M |
| 2026-08-14 | $138,36 | +0,16 % | $136,81 | $138,43 | $135,91 | 3,41M |
| 2026-08-13 | $138,14 | +1,67 % | $136,94 | $138,30 | $136,03 | 4,90M |
| 2026-08-12 | $135,87 | +0,07 % | $133,99 | $137,12 | $133,30 | 5,68M |
| 2026-08-11 | $135,77 | +2,04 % | $132,68 | $136,85 | $132,01 | 5,49M |
| 2026-08-10 | $133,06 | -0,11 % | $131,61 | $134,32 | $131,61 | 6,83M |
| 2026-08-07 | $133,21 | +1,80 % | $132,10 | $134,09 | $130,59 | 8,20M |
| 2026-08-06 | $130,86 | -0,68 % | $133,99 | $134,48 | $129,02 | 9,23M |
| 2026-08-05 | $131,76 | -2,58 % | $136,00 | $137,80 | $129,60 | 11,38M |
| 2026-08-04 | $135,25 | +3,13 % | $131,15 | $135,57 | $129,54 | 10,09M |
| 2026-08-03 | $131,15 | +0,72 % | $131,10 | $131,50 | $129,04 | 7,52M |
| 2026-07-31 | $130,21 | -0,82 % | $130,23 | $130,89 | $128,76 | 6,53M |
| 2026-07-30 | $131,28 | -1,09 % | $130,02 | $131,39 | $128,28 | 6,72M |
| 2026-07-29 | $132,73 | -1,18 % | $134,41 | $134,64 | $132,57 | 7,76M |
| 2026-07-28 | $134,32 | +2,91 % | $133,11 | $136,26 | $132,63 | 6,95M |
| 2026-07-27 | $130,52 | +0,94 % | $131,00 | $133,06 | $129,43 | 4,95M |
| 2026-07-24 | $129,31 | -1,18 % | $130,93 | $131,65 | $129,04 | 5,53M |
| 2026-07-23 | $130,86 | +0,40 % | $129,22 | $131,07 | $127,61 | 6,30M |
| 2026-07-22 | $130,34 | +0,05 % | $131,83 | $132,86 | $130,23 | 4,76M |
| 2026-07-21 | $130,28 | -2,20 % | $130,51 | $132,87 | $129,13 | 8,37M |
| 2026-07-20 | $133,21 | -0,80 % | $134,28 | $135,50 | $132,91 | 4,10M |
| 2026-07-17 | $134,28 | -1,48 % | $137,61 | $140,61 | $134,09 | 6,90M |
| 2026-07-16 | $136,30 | +3,49 % | $131,76 | $136,44 | $131,31 | 7,93M |
| 2026-07-15 | $131,70 | +1,28 % | $130,10 | $132,95 | $129,41 | 4,47M |
| 2026-07-14 | $130,04 | -1,04 % | $129,70 | $131,21 | $129,42 | 5,26M |
| 2026-07-13 | $131,40 | +1,21 % | $129,66 | $131,67 | $127,94 | 5,13M |
| 2026-07-10 | $129,83 | -3,72 % | $134,02 | $134,97 | $129,27 | 5,94M |
| 2026-07-09 | $134,84 | -0,72 % | $135,57 | $136,06 | $133,27 | 5,84M |
| 2026-07-08 | $135,82 | -0,40 % | $136,58 | $137,70 | $134,00 | 8,45M |
| 2026-07-07 | $136,36 | +5,21 % | $132,62 | $136,60 | $132,00 | 9,18M |
| 2026-07-06 | $129,61 | -1,26 % | $132,88 | $132,88 | $127,88 | 10,73M |
| 2026-07-02 | $131,27 | +4,21 % | $126,73 | $131,58 | $126,46 | 8,09M |
| 2026-07-01 | $125,97 | -0,29 % | $127,28 | $127,62 | $125,13 | 6,65M |
| 2026-06-30 | $126,34 | +0,01 % | $125,88 | $127,27 | $124,19 | 7,41M |
| 2026-06-29 | $126,33 | -1,21 % | $128,86 | $128,86 | $125,49 | 6,90M |
| 2026-06-26 | $127,88 | +3,26 % | $125,25 | $128,70 | $125,00 | 19,91M |
| 2026-06-25 | $123,84 | -1,05 % | $125,27 | $126,95 | $123,67 | 7,25M |
| 2026-06-24 | $125,16 | +0,09 % | $125,56 | $127,27 | $124,78 | 7,41M |
| 2026-06-23 | $125,05 | +0,14 % | $126,63 | $126,63 | $124,44 | 8,46M |
| 2026-06-22 | $124,87 | +0,90 % | $124,30 | $125,17 | $123,00 | 8,13M |
| 2026-06-18 | $123,76 | -1,35 % | $125,85 | $126,39 | $122,43 | 14,35M |
| 2026-06-17 | $125,45 | -1,40 % | $126,69 | $128,20 | $124,11 | 7,73M |
| 2026-06-16 | $127,23 | +2,36 % | $125,22 | $128,18 | $124,14 | 9,38M |
| 2026-06-15 | $124,30 | -1,03 % | $125,29 | $125,40 | $122,70 | 6,65M |
| 2026-06-12 | $125,59 | -0,22 % | $126,13 | $126,51 | $124,29 | 5,21M |
| 2026-06-11 | $125,87 | +3,61 % | $121,79 | $127,37 | $121,79 | 8,67M |
| 2026-06-10 | $121,48 | -3,20 % | $125,64 | $125,64 | $121,39 | 10,15M |
| 2026-06-09 | $125,50 | -2,03 % | $128,80 | $129,00 | $123,20 | 8,68M |
| 2026-06-08 | $128,10 | -0,82 % | $130,07 | $130,80 | $127,13 | 9,80M |
| 2026-06-05 | $129,16 | -0,02 % | $130,09 | $131,66 | $128,92 | 15,37M |
| 2026-06-04 | $129,18 | +0,15 % | $130,57 | $131,04 | $128,01 | 13,73M |
| 2026-06-03 | $128,99 | +1,11 % | $127,59 | $129,86 | $127,50 | 6,24M |
| 2026-06-02 | $127,57 | -2,69 % | $128,99 | $130,60 | $127,07 | 8,08M |
| 2026-06-01 | $131,10 | -2,48 % | $133,99 | $133,99 | $130,53 | 6,26M |
| 2026-05-29 | $134,43 | -1,31 % | $135,13 | $137,20 | $133,55 | 17,51M |
| 2026-05-28 | $136,22 | +1,89 % | $133,89 | $136,51 | $132,79 | 5,61M |
| 2026-05-27 | $133,69 | -0,03 % | $133,83 | $136,19 | $132,59 | 5,03M |
| 2026-05-26 | $133,73 | -0,47 % | $135,25 | $136,32 | $133,68 | 6,41M |
| 2026-05-22 | $134,36 | +2,96 % | $131,57 | $134,52 | $131,12 | 5,97M |