Holen Sie sich die Stockscreener-App
145.26
0.09%
0.0491
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $148.2 | $144.8 | $3.41 | 1,258,822.0 | +0.01% |
| 2026-03-12 | $146.9 | $143.9 | $3.06 | 6,934,708.0 | -0.54% |
| 2026-03-11 | $149.3 | $145.8 | $3.50 | 5,548,955.0 | -1.72% |
| 2026-03-10 | $149.4 | $146.8 | $2.54 | 4,958,762.0 | +1.32% |
| 2026-03-09 | $146.9 | $143.5 | $3.43 | 5,209,580.0 | +1.88% |
| 2026-03-06 | $144.7 | $142.8 | $1.88 | 4,813,206.0 | -0.83% |
| 2026-03-05 | $146.8 | $143.3 | $3.41 | 6,939,394.0 | -2.08% |
| 2026-03-04 | $148.9 | $146.1 | $2.82 | 6,675,554.0 | +0.26% |
| 2026-03-03 | $148.8 | $145.5 | $3.32 | 6,494,886.0 | -1.47% |
| 2026-03-02 | $150.8 | $147.8 | $2.97 | 5,721,867.0 | +0.73% |
| 2026-02-27 | $150.0 | $143.4 | $6.63 | 11,103,336.0 | +3.60% |
| 2026-02-26 | $146.4 | $143.1 | $3.27 | 7,985,693.0 | -2.28% |
| 2026-02-25 | $149.1 | $146.4 | $2.72 | 6,205,195.0 | -0.35% |
| 2026-02-24 | $150.1 | $147.1 | $3.03 | 8,136,856.0 | -1.46% |
| 2026-02-23 | $152.5 | $148.4 | $4.08 | 5,972,406.0 | -1.04% |
| 2026-02-20 | $153.3 | $150.1 | $3.16 | 6,963,713.0 | +0.19% |
| 2026-02-19 | $152.8 | $150.3 | $2.48 | 7,338,310.0 | -1.06% |
| 2026-02-18 | $156.0 | $152.4 | $3.64 | 5,182,120.0 | -1.63% |
| 2026-02-17 | $155.8 | $153.3 | $2.44 | 5,876,302.0 | +0.19% |
| 2026-02-13 | $156.9 | $151.5 | $5.49 | 6,778,459.0 | +2.09% |
| 2026-02-12 | $155.7 | $150.8 | $4.91 | 9,766,055.0 | -2.56% |
| 2026-02-11 | $157.3 | $147.4 | $9.91 | 11,427,392.0 | +5.82% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $150.8 | $142.8 | $8.00 | 54,555,734.0 | -2.50% |
| 2026-02 | $157.3 | $140.0 | $17.28 | 149,693,407.0 | +4.93% |
| 2026-01 | $142.2 | $116.9 | $25.32 | 154,272,708.0 | +15.65% |
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% |
0.32%
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):