Holen Sie sich die Stockscreener-App
122.74
0.36%
-0.44
Handel nachbörslich:
123.29
0.55
+0.45%
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $123.6 | $122.4 | $1.22 | 3,148,717.0 | -0.36% |
| 2025-12-30 | $125.0 | $123.0 | $2.05 | 3,245,435.0 | -1.38% |
| 2025-12-29 | $125.3 | $124.2 | $1.07 | 3,055,718.0 | +0.17% |
| 2025-12-26 | $125.8 | $124.2 | $1.58 | 2,066,797.0 | -0.77% |
| 2025-12-24 | $126.2 | $125.1 | $1.13 | 1,606,329.0 | +0.38% |
| 2025-12-23 | $127.4 | $124.0 | $3.41 | 5,698,432.0 | +0.83% |
| 2025-12-22 | $124.9 | $122.8 | $2.06 | 6,523,857.0 | -0.10% |
| 2025-12-19 | $126.3 | $121.0 | $5.27 | 24,229,069.0 | +2.32% |
| 2025-12-18 | $122.3 | $120.9 | $1.36 | 5,745,818.0 | +0.09% |
| 2025-12-17 | $122.1 | $118.6 | $3.49 | 7,538,033.0 | +2.17% |
| 2025-12-16 | $121.6 | $118.2 | $3.47 | 6,209,100.0 | -0.83% |
| 2025-12-15 | $123.0 | $119.4 | $3.59 | 7,582,291.0 | -0.51% |
| 2025-12-12 | $123.6 | $119.5 | $4.09 | 6,831,995.0 | -2.28% |
| 2025-12-11 | $123.7 | $121.0 | $2.74 | 4,793,513.0 | +1.54% |
| 2025-12-10 | $121.4 | $118.8 | $2.63 | 8,476,871.0 | +1.66% |
| 2025-12-09 | $122.2 | $119.0 | $3.23 | 7,254,889.0 | -1.51% |
| 2025-12-08 | $122.4 | $120.5 | $1.83 | 8,206,411.0 | -0.02% |
| 2025-12-05 | $122.5 | $120.4 | $2.15 | 10,415,755.0 | -0.98% |
| 2025-12-04 | $125.0 | $122.4 | $2.56 | 3,183,983.0 | -2.11% |
| 2025-12-03 | $125.6 | $123.9 | $1.72 | 4,064,018.0 | +0.93% |
| 2025-12-02 | $125.1 | $123.4 | $1.69 | 5,108,922.0 | -0.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Gilead Sciences Inc-Aktien (GILD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $127.4 | $118.2 | $9.24 | 136,793,962.0 | -2.11% |
| 2025-11 | $128.7 | $117.1 | $11.57 | 139,970,805.0 | +5.05% |
| 2025-10 | $124.6 | $108.5 | $16.15 | 169,714,676.0 | +7.92% |
| 2025-09 | $118.1 | $110.2 | $7.96 | 146,232,892.0 | -1.74% |
| 2025-08 | $121.8 | $108.5 | $13.29 | 125,618,389.0 | +0.61% |
| 2025-07 | $117.6 | $107.8 | $9.85 | 121,132,603.0 | +1.28% |
| 2025-06 | $113.5 | $104.5 | $9.06 | 178,460,932.0 | +0.72% |
| 2025-05 | $111.6 | $95.30 | $16.33 | 182,523,846.0 | +3.32% |
| 2025-04 | $114.8 | $93.37 | $21.38 | 205,926,646.0 | -4.92% |
| 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% |
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):