Deutsche Märkte geschlossen

Gilead Sciences, Inc. (GIS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
70,36+0,32 (+0,46%)
Börsenschluss: 04:56PM CET
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202370,0270,4670,0270,3670,3632
30. Nov. 202368,5270,0468,5270,0470,04405
29. Nov. 202367,6667,8067,6667,8067,80170
28. Nov. 202368,1868,4067,9867,9867,98410
27. Nov. 202368,6468,6468,6268,6268,62695
24. Nov. 202368,8469,3268,8468,8668,86162
23. Nov. 202369,4269,4269,3269,3269,32326
22. Nov. 202368,1069,0268,1069,0269,02399
21. Nov. 202369,0069,0068,7468,7468,7460
20. Nov. 202368,8469,2068,6669,2069,20298
17. Nov. 202368,5468,9468,5268,9468,94600
16. Nov. 202369,1269,8068,4668,4668,46126
15. Nov. 202368,4869,3468,4869,3069,301.063
14. Nov. 202370,0270,0269,3069,8069,80562
13. Nov. 202370,6870,6870,2470,2470,24300
10. Nov. 202370,1470,3070,1470,3070,30100
09. Nov. 202372,3872,6270,0070,0070,0083
08. Nov. 202373,9274,4873,8073,8073,80530
07. Nov. 202375,4476,0075,4475,7075,70780
06. Nov. 202375,8475,9675,4475,4475,44676
03. Nov. 202376,5676,6276,5676,5676,56161
02. Nov. 202375,6876,5275,2276,5276,52546
01. Nov. 202374,2075,8874,1875,8875,88130
31. Okt. 202373,1274,0072,9274,0074,0050
30. Okt. 202372,7073,1872,7073,1873,18101
27. Okt. 202374,5874,8872,8272,8272,82324
26. Okt. 202373,6474,1473,6474,1474,1410
25. Okt. 202373,4273,9872,7873,6273,62638
24. Okt. 202372,7273,9472,7273,9473,94327
23. Okt. 202373,5073,5073,5073,5073,50-
20. Okt. 202373,8274,0273,8274,0274,0229
19. Okt. 202375,3875,3874,6474,6474,64126
18. Okt. 202375,8075,9275,7075,7075,7034
17. Okt. 202374,9075,0074,9074,9874,98105
16. Okt. 202373,7474,4073,7474,4074,4050
13. Okt. 202372,6272,7272,6272,7272,7215
12. Okt. 202372,4272,5471,9072,5072,50637
11. Okt. 202371,5471,6871,2471,6871,68149
10. Okt. 202371,0271,6470,9271,6471,64260
09. Okt. 202370,5071,1470,5070,7870,7878
06. Okt. 202370,8070,8070,5870,5870,5845
05. Okt. 202370,9271,1670,6670,7470,74331
04. Okt. 202369,7069,7069,7069,7069,70-
03. Okt. 202370,6270,6270,6270,6270,62-
02. Okt. 202371,2471,2470,1470,1470,14232
29. Sept. 202371,2671,2671,1271,1271,1240
28. Sept. 202371,8471,9671,5071,5071,50570
27. Sept. 202371,5671,8071,5071,6871,68835
26. Sept. 202370,3671,7670,3671,7671,7630
25. Sept. 202370,3270,3270,3270,3270,32-
22. Sept. 202370,6870,7070,6870,7070,7080
21. Sept. 202371,1271,1270,7870,7870,78130
20. Sept. 202370,7471,0270,6071,0271,02295
19. Sept. 202370,5670,8070,1870,8070,80675
18. Sept. 202370,8671,0870,8671,0871,0810
15. Sept. 202372,6072,6071,2871,2871,2826
14. Sept. 202370,7871,2070,7871,2071,2010
14. Sept. 20230.75 Dividende
13. Sept. 202371,3072,0071,3072,0071,25400
12. Sept. 202371,6071,6471,4671,5270,77590
11. Sept. 202371,0471,6470,8671,2070,46160
08. Sept. 202368,9870,0668,9870,0669,33155
07. Sept. 202369,1069,4469,1069,4468,7263
06. Sept. 202369,6869,6869,6869,6868,9570
05. Sept. 202370,4070,9870,4070,9870,2450
04. Sept. 202371,0271,0270,5070,7269,98155
01. Sept. 202370,4271,1870,3470,9270,18598
31. Aug. 202371,0671,1471,0071,0070,26269
30. Aug. 202371,8471,8471,7471,7470,99150
29. Aug. 202371,1671,2271,1671,2270,4820
28. Aug. 202371,0471,0470,9470,9470,2050
25. Aug. 202370,6270,6470,4470,4469,71504
24. Aug. 202370,7071,0870,7071,0870,34596
23. Aug. 202370,4472,1870,1071,0870,341.671
22. Aug. 202369,4469,4469,4469,4468,72-
21. Aug. 202369,4069,8869,4069,5868,8632
18. Aug. 202370,1870,8670,0070,0069,27241
17. Aug. 202371,7471,7471,7471,7470,99-
16. Aug. 202372,9272,9272,3472,3471,5945
15. Aug. 202373,1473,1472,8872,8872,1229
14. Aug. 202373,0473,0472,9872,9872,22115
11. Aug. 202372,6473,0072,2673,0072,24415
10. Aug. 202373,1073,2272,1873,2272,46514
09. Aug. 202372,9073,7072,5673,7072,9373
08. Aug. 202373,1073,7272,5072,5071,74375
07. Aug. 2023------
04. Aug. 202369,2271,5668,4471,5670,81475
03. Aug. 202369,2069,2469,2069,2268,50107
02. Aug. 202368,3869,2268,3869,0668,34214
01. Aug. 202369,1069,1069,1069,1068,38-
31. Juli 202369,5269,5469,5269,5468,82680
28. Juli 202369,9469,9469,4669,5668,84480
27. Juli 202369,7270,6669,5870,5269,792.755
26. Juli 202369,9069,9069,7069,7068,97125
25. Juli 202370,0270,0470,0270,0469,3140
24. Juli 202371,7471,7469,9669,9669,23386
21. Juli 202371,8272,5471,8272,5471,78294
20. Juli 202370,0872,3270,0872,3271,57977
19. Juli 202369,5270,4869,5270,4269,69246
18. Juli 202368,6869,9868,6869,9069,171.290
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...