Holen Sie sich die Stockscreener-App
119.36
1.51%
-1.83
Handel nachbörslich:
119.45
0.09
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $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% |
| 2025-12-01 | $126.2 | $123.6 | $2.61 | 4,956,726.0 | -1.20% |
| 2025-11-28 | $127.8 | $124.9 | $2.90 | 3,063,633.0 | -1.31% |
| 2025-11-26 | $128.2 | $126.4 | $1.80 | 5,644,074.0 | +0.31% |
| 2025-11-25 | $127.6 | $124.7 | $2.91 | 7,586,006.0 | +1.48% |
| 2025-11-24 | $128.2 | $124.5 | $3.76 | 9,347,912.0 | -1.08% |
| 2025-11-21 | $128.0 | $125.1 | $2.91 | 10,262,700.0 | +1.32% |
| 2025-11-20 | $128.7 | $124.5 | $4.16 | 9,798,186.0 | -2.40% |
| 2025-11-19 | $128.1 | $125.9 | $2.24 | 6,755,001.0 | +0.70% |
| 2025-11-18 | $127.4 | $123.3 | $4.04 | 8,173,990.0 | +2.49% |
| 2025-11-17 | $126.5 | $123.9 | $2.62 | 5,755,648.0 | -0.74% |
| 2025-11-14 | $125.6 | $122.5 | $3.14 | 6,597,071.0 | -0.14% |
| 2025-11-13 | $127.7 | $123.6 | $4.08 | 9,244,213.0 | +1.46% |
| 2025-11-12 | $124.9 | $121.8 | $3.06 | 5,996,531.0 | +0.69% |
| 2025-11-11 | $122.8 | $118.6 | $4.17 | 6,278,510.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $126.2 | $119.0 | $7.21 | 50,445,593.0 | -5.15% |
| 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% |
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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):