Holen Sie sich die Stockscreener-App
106.67
0.22%
0.325
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GILD?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Gilead Sciences Inc-Aktien (GILD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-29 | $107.2 | $104.6 | $2.54 | 2,269,521.0 | +0.31% |
| 2025-04-28 | $106.5 | $103.1 | $3.41 | 9,452,777.0 | +3.07% |
| 2025-04-25 | $104.2 | $93.37 | $10.83 | 14,206,991.0 | -2.81% |
| 2025-04-24 | $107.6 | $105.7 | $1.82 | 10,110,342.0 | -0.22% |
| 2025-04-23 | $106.6 | $99.32 | $7.32 | 7,766,378.0 | +0.82% |
| 2025-04-22 | $106.4 | $104.8 | $1.66 | 7,302,502.0 | +1.13% |
| 2025-04-21 | $105.2 | $103.1 | $2.13 | 6,631,843.0 | -0.20% |
| 2025-04-17 | $105.8 | $103.5 | $2.23 | 8,065,357.0 | -0.32% |
| 2025-04-16 | $106.4 | $104.3 | $2.05 | 7,115,334.0 | -0.76% |
| 2025-04-15 | $106.5 | $104.9 | $1.63 | 7,570,175.0 | -0.77% |
| 2025-04-14 | $107.2 | $104.0 | $3.21 | 6,334,268.0 | +2.77% |
| 2025-04-11 | $104.8 | $100.8 | $4.03 | 8,683,623.0 | +2.20% |
| 2025-04-10 | $105.0 | $99.25 | $5.75 | 14,173,514.0 | -3.66% |
| 2025-04-09 | $107.5 | $97.32 | $10.14 | 19,201,839.0 | +2.00% |
| 2025-04-08 | $107.5 | $101.8 | $5.67 | 11,285,099.0 | -2.21% |
| 2025-04-07 | $109.0 | $103.3 | $5.68 | 14,084,379.0 | -1.61% |
| 2025-04-04 | $112.9 | $107.1 | $5.76 | 12,915,902.0 | -4.57% |
| 2025-04-03 | $114.8 | $112.3 | $2.47 | 10,038,957.0 | +0.45% |
| 2025-04-02 | $112.0 | $110.5 | $1.55 | 7,438,350.0 | +0.55% |
| 2025-04-01 | $112.9 | $110.7 | $2.16 | 6,283,306.0 | -0.69% |
Gilead Sciences Inc-Aktien (GILD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gilead Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GILD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gilead Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gilead Sciences Inc-Aktien (GILD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $114.8 | $93.37 | $21.38 | 190,930,457.0 | -4.81% |
| 2025-03 | $120.0 | $104.7 | $15.26 | 196,860,317.0 | -1.98% |
| 2025-02 | $114.8 | $94.56 | $20.21 | 148,687,771.0 | +17.60% |
| 2025-01 | $98.36 | $88.57 | $9.80 | 127,180,520.0 | +5.23% |
Gilead Sciences Inc-Aktien (GILD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.65 | $89.15 | $5.50 | 125,771,103.0 | -0.62% |
| 2024-11 | $98.90 | $86.08 | $12.82 | 134,485,886.0 | +4.23% |
| 2024-10 | $89.74 | $82.82 | $6.92 | 109,258,056.0 | +5.94% |
| 2024-09 | $84.89 | $77.74 | $7.15 | 151,327,531.0 | +6.13% |
| 2024-08 | $80.25 | $72.43 | $7.82 | 112,386,989.0 | +3.87% |
| 2024-07 | $78.45 | $66.01 | $12.44 | 128,005,491.0 | +10.86% |
| 2024-06 | $72.18 | $62.69 | $9.50 | 167,510,922.0 | +6.75% |
| 2024-05 | $68.37 | $62.07 | $6.30 | 133,846,965.0 | -1.43% |
| 2024-04 | $73.22 | $64.63 | $8.59 | 150,397,665.0 | -10.99% |
| 2024-03 | $76.21 | $71.96 | $4.25 | 144,851,628.0 | +1.60% |
| 2024-02 | $78.58 | $71.37 | $7.21 | 154,251,825.0 | -7.87% |
| 2024-01 | $87.86 | $77.37 | $10.49 | 159,756,297.0 | -3.39% |
Gilead Sciences Inc-Aktien (GILD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $83.12 | $76.20 | $6.92 | 130,946,404.0 | +5.76% |
| 2023-11 | $82.59 | $73.99 | $8.60 | 137,161,813.0 | -2.47% |
| 2023-10 | $81.07 | $72.87 | $8.20 | 116,064,470.0 | +4.80% |
| 2023-09 | $77.73 | $73.25 | $4.48 | 103,021,817.0 | -2.01% |
| 2023-08 | $81.43 | $75.10 | $6.33 | 120,241,118.0 | +0.45% |
| 2023-07 | $81.13 | $74.33 | $6.80 | 118,840,040.0 | -1.21% |
| 2023-06 | $79.53 | $74.96 | $4.57 | 122,773,656.0 | +0.17% |
| 2023-05 | $82.55 | $76.02 | $6.53 | 110,258,879.0 | -6.41% |
| 2023-04 | $87.37 | $80.08 | $7.29 | 101,034,297.0 | -0.92% |
| 2023-03 | $83.14 | $76.53 | $6.61 | 132,322,062.0 | +3.03% |
| 2023-02 | $87.82 | $79.92 | $7.90 | 129,061,462.0 | -4.06% |
| 2023-01 | $88.29 | $82.11 | $6.18 | 126,104,755.0 | -2.22% |
1.69%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):