Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 287,90 | 290,60 | 285,55 | 290,60 | 0,47% | 50,00 |
| 10.10.2025 | 299,80 | 299,80 | 289,25 | 289,25 | -3,65% | 169,00 |
| 09.10.2025 | 299,35 | 300,20 | 298,90 | 300,20 | 0,84% | 34,00 |
| 08.10.2025 | 296,25 | 297,70 | 295,90 | 297,70 | 0,73% | 21,00 |
| 07.10.2025 | 297,60 | 297,75 | 294,95 | 295,55 | 0,05% | 27,00 |
| 06.10.2025 | 295,45 | 295,45 | 295,40 | 295,40 | 0,82% | 18,00 |
| 03.10.2025 | 292,20 | 293,85 | 292,20 | 293,00 | 0,91% | 33,00 |
| 02.10.2025 | 292,15 | 292,20 | 289,90 | 290,35 | 0,09% | 95,00 |
| 01.10.2025 | 290,50 | 293,80 | 287,40 | 290,10 | 0,87% | 591,00 |
| 30.09.2025 | 282,60 | 287,60 | 282,60 | 287,60 | 0,47% | 40,00 |
| 29.09.2025 | 282,10 | 286,65 | 282,10 | 286,25 | 1,76% | 923,00 |
| 26.09.2025 | 278,75 | 283,00 | 277,00 | 281,30 | 1,15% | 423,00 |
| 25.09.2025 | 276,40 | 278,85 | 276,40 | 278,10 | 0,49% | 211,00 |
| 24.09.2025 | 274,00 | 277,00 | 274,00 | 276,75 | 0,86% | 13,00 |
| 23.09.2025 | 274,70 | 275,40 | 274,10 | 274,40 | -0,09% | 121,00 |
| 22.09.2025 | 276,10 | 279,40 | 274,00 | 274,65 | -0,07% | 236,00 |
| 19.09.2025 | 276,55 | 278,45 | 274,85 | 274,85 | -0,05% | 33,00 |
| 18.09.2025 | 277,05 | 277,85 | 274,65 | 275,00 | -0,25% | 23,00 |
| 17.09.2025 | 276,70 | 277,65 | 274,45 | 275,70 | -0,16% | 108,00 |
| 16.09.2025 | 278,65 | 279,00 | 276,15 | 276,15 | -0,72% | 101,00 |
| 15.09.2025 | 275,75 | 280,70 | 275,75 | 278,15 | -0,55% | 27,00 |
| 12.09.2025 | 284,45 | 284,45 | 279,50 | 279,70 | 1,80% | 34,00 |
| 09.09.2025 | 274,75 | 274,75 | 274,75 | 274,75 | 0,60% | 31,00 |
| 05.09.2025 | 277,50 | 277,50 | 273,10 | 273,10 | -1,59% | 234,00 |
| 04.09.2025 | 277,50 | 277,50 | 277,50 | 277,50 | 0,62% | - |
| 03.09.2025 | 279,75 | 280,30 | 275,80 | 275,80 | -0,77% | 74,00 |
| 02.09.2025 | 277,60 | 278,55 | 277,35 | 277,95 | 0,20% | 141,00 |
| 01.09.2025 | 279,45 | 279,45 | 277,35 | 277,40 | 0,13% | 207,00 |
| 29.08.2025 | 277,50 | 277,50 | 277,05 | 277,05 | -0,16% | 50,00 |
| 28.08.2025 | 278,60 | 278,75 | 277,50 | 277,50 | -0,59% | 45,00 |
| 27.08.2025 | 275,75 | 280,00 | 275,75 | 279,15 | 1,09% | 59,00 |
| 26.08.2025 | 274,10 | 276,50 | 273,60 | 276,15 | 0,49% | 281,00 |
| 25.08.2025 | 276,95 | 276,95 | 270,25 | 274,80 | 0,83% | 60,00 |
| 22.08.2025 | 274,15 | 274,15 | 272,00 | 272,55 | 0,28% | 20,00 |
| 20.08.2025 | 272,00 | 272,60 | 271,80 | 271,80 | 0,50% | 59,00 |
| 19.08.2025 | 268,00 | 270,45 | 268,00 | 270,45 | 0,09% | 56,00 |
| 18.08.2025 | 272,40 | 272,40 | 270,20 | 270,20 | 0,88% | 50,00 |
| 15.08.2025 | 271,45 | 271,45 | 267,85 | 267,85 | -1,80% | 33,00 |
| 14.08.2025 | 275,00 | 275,00 | 272,35 | 272,75 | 1,66% | 16,00 |
| 13.08.2025 | 266,35 | 269,10 | 266,35 | 268,30 | -0,28% | 8,00 |
| 12.08.2025 | 272,60 | 275,00 | 269,05 | 269,05 | -0,39% | 28,00 |
| 11.08.2025 | 267,70 | 270,80 | 267,70 | 270,10 | -0,02% | 12,00 |
| 08.08.2025 | 270,15 | 270,15 | 270,15 | 270,15 | 1,45% | - |
| 07.08.2025 | 270,00 | 271,25 | 266,30 | 266,30 | -2,02% | 74,00 |
| 06.08.2025 | 272,05 | 272,05 | 271,80 | 271,80 | 0,17% | 24,00 |
| 05.08.2025 | 270,90 | 271,35 | 270,90 | 271,35 | 0,57% | 24,00 |
| 04.08.2025 | 269,05 | 271,05 | 267,90 | 269,80 | 1,05% | 568,00 |
| 01.08.2025 | 273,00 | 273,00 | 265,70 | 267,00 | -1,82% | 41,00 |
| 31.07.2025 | 272,50 | 273,30 | 271,95 | 271,95 | -0,31% | 50,00 |
| 30.07.2025 | 280,00 | 280,00 | 270,80 | 272,80 | -0,38% | 102,00 |
| 29.07.2025 | 261,50 | 273,85 | 260,95 | 273,85 | 2,07% | 391,00 |
| 28.07.2025 | 273,95 | 273,95 | 268,30 | 268,30 | 0,54% | 71,00 |
| 25.07.2025 | 271,50 | 271,50 | 266,85 | 266,85 | -0,87% | 3,00 |
| 24.07.2025 | 269,95 | 273,00 | 269,20 | 269,20 | -0,28% | 69,00 |
| 23.07.2025 | 258,30 | 269,95 | 250,85 | 269,95 | 6,49% | 242,00 |
| 22.07.2025 | 257,05 | 257,05 | 250,95 | 253,50 | -0,84% | 55,00 |
| 21.07.2025 | 257,80 | 257,80 | 255,10 | 255,65 | -0,74% | 7,00 |
| 18.07.2025 | 260,25 | 261,30 | 257,55 | 257,55 | -0,71% | 125,00 |
| 17.07.2025 | 258,35 | 259,40 | 258,35 | 259,40 | 1,71% | 4,00 |
| 16.07.2025 | 261,25 | 261,25 | 255,05 | 255,05 | -2,24% | 108,00 |
| 15.07.2025 | 265,10 | 265,80 | 260,65 | 260,90 | 0,17% | 62,00 |
| 14.07.2025 | 263,90 | 263,90 | 258,95 | 260,45 | 0,72% | 33,00 |
| 11.07.2025 | 259,25 | 263,30 | 258,60 | 258,60 | -0,60% | 193,00 |
| 10.07.2025 | 256,55 | 260,15 | 256,55 | 260,15 | 2,24% | 220,00 |
| 09.07.2025 | 255,10 | 256,40 | 252,75 | 254,45 | -0,31% | 42,00 |
| 08.07.2025 | 249,95 | 257,00 | 249,90 | 255,25 | 1,17% | 402,00 |
| 07.07.2025 | 253,95 | 259,15 | 251,20 | 252,30 | 0,54% | 127,00 |
| 04.07.2025 | 254,00 | 254,00 | 246,00 | 250,95 | 0,10% | 99,00 |
| 03.07.2025 | 242,75 | 251,10 | 242,75 | 250,70 | 0,60% | 84,00 |
| 02.07.2025 | 257,00 | 257,00 | 246,40 | 249,20 | 0,40% | 556,00 |
| 01.07.2025 | 252,30 | 252,30 | 246,10 | 248,20 | -0,12% | 55,00 |
| 30.06.2025 | 255,00 | 255,00 | 248,40 | 248,50 | 0,28% | 22,00 |
| 27.06.2025 | 252,00 | 253,20 | 247,80 | 247,80 | -0,60% | 258,00 |
| 26.06.2025 | 248,00 | 249,75 | 243,40 | 249,30 | 1,57% | 55,00 |
| 25.06.2025 | 246,50 | 246,60 | 240,20 | 245,45 | 1,61% | 65,00 |
| 24.06.2025 | 243,30 | 248,05 | 240,10 | 241,55 | -1,67% | 21,00 |
| 23.06.2025 | 245,20 | 251,15 | 244,55 | 245,65 | 1,24% | 209,00 |
| 20.06.2025 | 253,55 | 253,55 | 241,40 | 242,65 | -1,38% | 10,00 |
| 19.06.2025 | 252,20 | 254,45 | 244,00 | 246,05 | 1,21% | 201,00 |
| 18.06.2025 | 247,65 | 249,00 | 243,10 | 243,10 | 0,02% | 123,00 |
| 17.06.2025 | 243,20 | 248,05 | 239,75 | 243,05 | 0,52% | 26,00 |
| 16.06.2025 | 248,95 | 254,90 | 241,80 | 241,80 | -1,85% | 90,00 |
| 13.06.2025 | 254,40 | 254,40 | 246,35 | 246,35 | 2,62% | 120,00 |
| 12.06.2025 | 241,90 | 241,90 | 236,50 | 240,05 | 0,63% | 166,00 |
| 11.06.2025 | 243,90 | 243,90 | 235,15 | 238,55 | -2,19% | 2,00 |
| 10.06.2025 | 242,95 | 244,45 | 242,25 | 243,90 | 0,89% | 208,00 |
| 09.06.2025 | 241,75 | 241,75 | 241,75 | 241,75 | -0,17% | - |
| 06.06.2025 | 244,95 | 244,95 | 241,95 | 242,15 | 0,92% | 60,00 |
| 05.06.2025 | 243,20 | 243,20 | 239,45 | 239,95 | -0,95% | 11,00 |
| 04.06.2025 | 244,40 | 244,40 | 242,25 | 242,25 | -0,04% | 95,00 |
| 03.06.2025 | 245,40 | 251,35 | 238,05 | 242,35 | 0,60% | 44,00 |
| 02.06.2025 | 244,50 | 250,35 | 240,25 | 240,90 | -0,88% | 160,00 |
| 30.05.2025 | 244,90 | 244,90 | 240,10 | 243,05 | 0,70% | 33,00 |
| 29.05.2025 | 246,10 | 246,10 | 239,55 | 241,35 | -1,49% | 46,00 |
| 28.05.2025 | 249,00 | 249,20 | 245,00 | 245,00 | -0,31% | 129,00 |
| 27.05.2025 | 242,60 | 247,15 | 242,60 | 245,75 | 0,37% | 132,00 |
| 26.05.2025 | 244,85 | 244,85 | 244,85 | 244,85 | 0,93% | - |
| 23.05.2025 | 242,60 | 242,60 | 242,60 | 242,60 | -0,84% | - |
| 22.05.2025 | 246,25 | 246,25 | 244,65 | 244,65 | -0,43% | 56,00 |
| 21.05.2025 | 245,55 | 245,70 | 245,55 | 245,70 | -2,13% | 1,00 |