Holen Sie sich die Stockscreener-App
90.19
0.48%
0.43
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $90.49 | $89.27 | $1.22 | 3,905,900.0 | +0.48% |
| 2024-11-21 | $89.94 | $88.07 | $1.87 | 3,846,331.0 | +1.27% |
| 2024-11-20 | $89.08 | $87.77 | $1.31 | 4,346,317.0 | +1.00% |
| 2024-11-19 | $88.60 | $86.08 | $2.52 | 7,559,317.0 | -0.80% |
| 2024-11-18 | $89.04 | $87.63 | $1.41 | 8,702,156.0 | +0.07% |
| 2024-11-15 | $91.99 | $88.21 | $3.78 | 9,455,892.0 | -4.03% |
| 2024-11-14 | $92.66 | $91.30 | $1.36 | 7,874,926.0 | -0.56% |
| 2024-11-13 | $94.20 | $91.63 | $2.58 | 9,369,769.0 | -1.82% |
| 2024-11-12 | $96.84 | $94.22 | $2.62 | 8,309,310.0 | -2.76% |
| 2024-11-11 | $98.90 | $96.30 | $2.60 | 5,350,181.0 | +0.48% |
| 2024-11-08 | $97.32 | $94.91 | $2.41 | 7,304,493.0 | -1.36% |
| 2024-11-07 | $98.32 | $93.51 | $4.81 | 14,124,557.0 | +6.77% |
| 2024-11-06 | $91.98 | $90.50 | $1.48 | 8,491,781.0 | +1.63% |
| 2024-11-05 | $90.39 | $89.01 | $1.38 | 3,578,167.0 | +0.42% |
| 2024-11-04 | $90.71 | $89.37 | $1.34 | 5,875,860.0 | +0.37% |
| 2024-11-01 | $89.57 | $88.19 | $1.38 | 4,914,652.0 | +0.78% |
| 2024-10-31 | $89.28 | $87.74 | $1.54 | 5,619,686.0 | +0.60% |
| 2024-10-30 | $88.37 | $87.48 | $0.89 | 5,394,194.0 | +0.24% |
| 2024-10-29 | $88.52 | $86.81 | $1.71 | 6,402,074.0 | -0.77% |
| 2024-10-28 | $89.42 | $88.52 | $0.90 | 5,085,811.0 | -0.27% |
| 2024-10-25 | $89.74 | $88.45 | $1.29 | 5,444,324.0 | +0.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $98.90 | $86.08 | $12.82 | 116,915,509.0 | +1.54% |
| 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% |
Gilead Sciences Inc-Aktien (GILD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $89.74 | $81.81 | $7.93 | 158,185,772.0 | -2.25% |
| 2022-11 | $88.20 | $77.16 | $11.04 | 173,749,208.0 | +11.94% |
| 2022-10 | $79.61 | $61.45 | $18.16 | 179,369,455.0 | +27.18% |
| 2022-09 | $68.88 | $61.61 | $7.27 | 177,006,271.0 | -2.80% |
| 2022-08 | $66.89 | $59.27 | $7.62 | 141,353,808.0 | +6.23% |
| 2022-07 | $63.20 | $59.51 | $3.69 | 107,874,003.0 | -3.33% |
| 2022-06 | $65.34 | $57.16 | $8.18 | 161,003,976.0 | -4.69% |
| 2022-05 | $65.46 | $59.15 | $6.31 | 176,893,908.0 | +9.29% |
| 2022-04 | $64.28 | $58.58 | $5.70 | 161,939,154.0 | -0.19% |
| 2022-03 | $62.25 | $57.19 | $5.06 | 266,126,900.0 | -1.57% |
| 2022-02 | $68.80 | $59.18 | $9.62 | 252,358,534.0 | -12.06% |
| 2022-01 | $73.39 | $66.78 | $6.61 | 178,693,860.0 | -5.41% |
1.10%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):