360,710$
1,45%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 357,48 | 361,94 | 356,97 | 360,71 | 1,45% | 1.156.266,00 |
| 05.01.2026 | 347,81 | 356,32 | 346,03 | 355,56 | 3,54% | 1.900.441,00 |
| 02.01.2026 | 337,77 | 343,47 | 334,28 | 343,40 | 2,00% | 972.116,00 |
| 31.12.2025 | 340,07 | 340,99 | 336,48 | 336,66 | -0,83% | 522.858,00 |
| 30.12.2025 | 340,48 | 341,00 | 339,21 | 339,47 | -0,30% | 638.616,00 |
| 29.12.2025 | 342,44 | 343,73 | 340,35 | 340,48 | -0,50% | 763.893,00 |
| 26.12.2025 | 343,20 | 346,07 | 341,43 | 342,20 | -0,92% | 462.919,00 |
| 24.12.2025 | 343,53 | 346,27 | 343,51 | 345,39 | 0,45% | 314.048,00 |
| 23.12.2025 | 346,00 | 347,44 | 343,18 | 343,84 | -0,39% | 1.232.988,00 |
| 22.12.2025 | 339,45 | 345,67 | 337,44 | 345,19 | 1,72% | 1.172.070,00 |
| 19.12.2025 | 337,65 | 341,42 | 337,00 | 339,36 | 0,60% | 2.633.436,00 |
| 18.12.2025 | 337,95 | 340,43 | 336,44 | 337,34 | 0,28% | 974.490,00 |
| 17.12.2025 | 336,41 | 339,53 | 333,05 | 336,41 | -0,32% | 981.777,00 |
| 16.12.2025 | 342,51 | 342,52 | 334,72 | 337,49 | -0,94% | 937.562,00 |
| 15.12.2025 | 338,32 | 341,22 | 337,37 | 340,69 | 0,95% | 1.315.829,00 |
| 12.12.2025 | 341,16 | 341,95 | 336,73 | 337,49 | -1,17% | 1.123.494,00 |
| 11.12.2025 | 343,00 | 344,53 | 340,12 | 341,48 | -0,22% | 1.325.825,00 |
| 10.12.2025 | 334,00 | 344,94 | 333,53 | 342,23 | 2,38% | 1.653.701,00 |
| 09.12.2025 | 336,27 | 339,15 | 333,62 | 334,27 | -0,52% | 1.033.413,00 |
| 08.12.2025 | 337,61 | 339,05 | 334,35 | 336,01 | -0,39% | 1.233.980,00 |
| 05.12.2025 | 341,01 | 341,50 | 333,99 | 337,31 | -1,28% | 1.313.154,00 |
| 04.12.2025 | 338,54 | 342,83 | 338,19 | 341,70 | 1,07% | 1.411.592,00 |
| 03.12.2025 | 336,98 | 338,48 | 333,53 | 338,08 | 0,68% | 903.945,00 |
| 02.12.2025 | 334,93 | 337,41 | 332,90 | 335,80 | 1,03% | 897.186,00 |
| 01.12.2025 | 339,63 | 340,30 | 332,08 | 332,38 | -2,71% | 1.172.475,00 |
| 28.11.2025 | 340,72 | 342,09 | 339,60 | 341,63 | 0,47% | 361.438,00 |
| 26.11.2025 | 341,14 | 342,30 | 338,79 | 340,04 | -0,30% | 693.449,00 |
| 25.11.2025 | 338,79 | 343,06 | 338,79 | 341,07 | 0,87% | 1.496.487,00 |
| 24.11.2025 | 337,01 | 339,93 | 334,35 | 338,13 | -0,39% | 1.461.482,00 |
| 20.11.2025 | 346,29 | 349,47 | 338,92 | 339,44 | -1,06% | 891.125,00 |
| 19.11.2025 | 339,23 | 343,38 | 336,29 | 343,06 | 0,52% | 1.251.223,00 |
| 18.11.2025 | 343,15 | 344,90 | 340,54 | 341,29 | -0,14% | 1.207.344,00 |
| 17.11.2025 | 345,13 | 346,77 | 341,24 | 341,78 | -0,66% | 908.742,00 |
| 13.11.2025 | 349,75 | 350,00 | 342,75 | 344,06 | -1,54% | 955.536,00 |
| 12.11.2025 | 352,01 | 353,74 | 349,38 | 349,45 | -0,84% | 941.076,00 |
| 11.11.2025 | 349,65 | 353,49 | 348,09 | 352,42 | 0,84% | 669.614,00 |
| 10.11.2025 | 346,37 | 349,98 | 344,34 | 349,49 | 0,91% | 922.759,00 |
| 07.11.2025 | 341,51 | 347,15 | 338,82 | 346,34 | 1,77% | 1.205.835,00 |
| 06.11.2025 | 343,00 | 344,29 | 339,74 | 340,30 | -0,76% | 693.852,00 |
| 05.11.2025 | 342,38 | 346,54 | 341,05 | 342,91 | -0,16% | 1.088.375,00 |
| 04.11.2025 | 340,98 | 345,23 | 339,00 | 343,47 | 0,47% | 1.254.362,00 |
| 03.11.2025 | 344,00 | 344,05 | 339,44 | 341,87 | -0,88% | 1.352.281,00 |
| 31.10.2025 | 344,60 | 345,43 | 341,35 | 344,90 | 0,07% | 1.439.977,00 |
| 30.10.2025 | 343,86 | 349,25 | 343,86 | 344,66 | 0,34% | 1.302.690,00 |
| 29.10.2025 | 343,48 | 346,08 | 339,78 | 343,48 | -0,92% | 1.711.729,00 |
| 28.10.2025 | 352,44 | 352,65 | 346,60 | 346,68 | -2,00% | 926.288,00 |
| 27.10.2025 | 353,75 | 355,84 | 346,33 | 353,77 | 0,86% | 1.674.065,00 |
| 24.10.2025 | 357,00 | 360,50 | 343,52 | 350,77 | 2,71% | 2.096.488,00 |
| 23.10.2025 | 339,25 | 342,70 | 339,25 | 341,50 | 0,96% | 1.193.093,00 |
| 22.10.2025 | 341,62 | 342,28 | 338,09 | 338,24 | -0,72% | 1.112.037,00 |
| 21.10.2025 | 337,91 | 341,77 | 337,91 | 340,69 | 1,04% | 942.976,00 |
| 20.10.2025 | 331,76 | 337,94 | 331,76 | 337,19 | 1,82% | 820.552,00 |
| 17.10.2025 | 329,11 | 332,16 | 328,21 | 331,15 | 0,17% | 911.832,00 |
| 16.10.2025 | 332,00 | 333,38 | 329,51 | 330,59 | -0,44% | 787.643,00 |
| 15.10.2025 | 336,79 | 339,99 | 327,33 | 332,04 | -1,03% | 1.014.067,00 |
| 14.10.2025 | 334,83 | 338,78 | 333,00 | 335,50 | 0,33% | 861.999,00 |
| 13.10.2025 | 333,11 | 336,80 | 332,24 | 334,39 | 0,44% | 788.478,00 |
| 10.10.2025 | 341,23 | 342,00 | 332,80 | 332,94 | -2,87% | 895.902,00 |
| 09.10.2025 | 346,51 | 347,32 | 342,23 | 342,77 | -1,06% | 796.246,00 |
| 08.10.2025 | 345,61 | 347,24 | 343,43 | 346,44 | 0,88% | 701.523,00 |
| 07.10.2025 | 344,96 | 347,37 | 342,85 | 343,43 | -0,89% | 737.020,00 |
| 06.10.2025 | 344,52 | 347,36 | 343,39 | 346,50 | 1,60% | 825.061,00 |
| 02.10.2025 | 338,07 | 341,68 | 338,07 | 341,05 | 0,09% | 939.034,00 |
| 01.10.2025 | 338,66 | 341,19 | 336,31 | 340,75 | -0,07% | 1.074.531,00 |
| 30.09.2025 | 332,75 | 341,02 | 332,13 | 341,00 | 2,66% | 1.622.550,00 |
| 29.09.2025 | 334,79 | 337,52 | 331,33 | 332,17 | 0,55% | 1.683.908,00 |
| 26.09.2025 | 326,75 | 330,63 | 326,21 | 330,34 | 1,82% | 1.038.731,00 |
| 25.09.2025 | 325,49 | 328,52 | 322,50 | 324,43 | 0,25% | 1.010.265,00 |
| 24.09.2025 | 321,87 | 325,45 | 321,26 | 323,62 | 0,13% | 1.450.547,00 |
| 23.09.2025 | 322,61 | 325,74 | 321,12 | 323,20 | 0,17% | 1.244.427,00 |
| 22.09.2025 | 323,25 | 324,28 | 320,91 | 322,66 | -0,44% | 1.354.211,00 |
| 19.09.2025 | 325,55 | 325,72 | 321,92 | 324,08 | -0,15% | 2.634.303,00 |
| 18.09.2025 | 324,61 | 325,42 | 322,48 | 324,57 | -0,22% | 1.072.836,00 |
| 17.09.2025 | 327,07 | 328,47 | 324,54 | 325,28 | -0,34% | 1.334.922,00 |
| 16.09.2025 | 328,00 | 329,46 | 325,96 | 326,40 | -0,18% | 1.346.848,00 |
| 15.09.2025 | 326,15 | 328,27 | 325,68 | 326,98 | 0,25% | 694.111,00 |
| 12.09.2025 | 329,54 | 330,18 | 325,77 | 326,15 | -1,05% | 578.769,00 |
| 11.09.2025 | 323,05 | 330,00 | 322,11 | 329,62 | 2,03% | 824.878,00 |
| 10.09.2025 | 320,64 | 323,77 | 320,64 | 323,05 | 0,54% | 706.188,00 |
| 09.09.2025 | 321,73 | 322,40 | 318,81 | 321,33 | -0,43% | 785.640,00 |
| 08.09.2025 | 322,43 | 323,14 | 319,73 | 322,72 | -0,04% | 809.781,00 |
| 05.09.2025 | 324,12 | 324,20 | 320,36 | 322,86 | 0,13% | 856.819,00 |
| 04.09.2025 | 323,76 | 323,76 | 320,91 | 322,44 | -0,11% | 943.283,00 |
| 03.09.2025 | 324,06 | 324,44 | 321,16 | 322,81 | -0,49% | 657.025,00 |
| 02.09.2025 | 324,20 | 324,88 | 322,02 | 324,39 | -0,06% | 859.315,00 |
| 29.08.2025 | 325,15 | 326,00 | 323,71 | 324,57 | -0,10% | 670.208,00 |
| 28.08.2025 | 326,02 | 326,02 | 323,13 | 324,91 | -0,17% | 800.261,00 |
| 27.08.2025 | 323,00 | 325,82 | 322,81 | 325,46 | 1,02% | 846.409,00 |
| 26.08.2025 | 320,26 | 322,85 | 319,00 | 322,18 | 0,72% | 950.508,00 |
| 25.08.2025 | 319,88 | 322,20 | 319,83 | 319,89 | 0,09% | 797.876,00 |
| 22.08.2025 | 317,61 | 320,88 | 317,61 | 319,61 | 0,97% | 917.207,00 |
| 21.08.2025 | 316,23 | 318,10 | 315,84 | 316,53 | -0,30% | 717.340,00 |
| 20.08.2025 | 317,39 | 318,64 | 316,44 | 317,48 | 0,34% | 790.985,00 |
| 19.08.2025 | 312,66 | 316,47 | 312,66 | 316,40 | 0,90% | 741.659,00 |
| 18.08.2025 | 313,75 | 316,12 | 313,15 | 313,58 | -0,04% | 818.108,00 |
| 15.08.2025 | 315,97 | 315,97 | 313,31 | 313,69 | -0,68% | 900.353,00 |
| 14.08.2025 | 320,32 | 321,00 | 315,84 | 315,84 | -0,52% | 842.463,00 |
| 13.08.2025 | 314,97 | 317,73 | 313,92 | 317,49 | 1,11% | 811.735,00 |
| 12.08.2025 | 315,31 | 315,36 | 312,21 | 314,01 | -0,29% | 1.027.598,00 |
| 11.08.2025 | 314,04 | 315,10 | 313,20 | 314,93 | 0,25% | 995.357,00 |