346,530$
-0,35%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 347,65 | 348,85 | 344,01 | 346,53 | -0,35% | 990.325,00 |
| 07.05.2026 | 347,25 | 349,00 | 344,28 | 347,76 | 0,14% | 1.303.731,00 |
| 06.05.2026 | 349,71 | 350,05 | 344,07 | 347,27 | -0,54% | 1.565.199,00 |
| 05.05.2026 | 351,09 | 351,41 | 344,38 | 349,16 | 0,02% | 1.162.850,00 |
| 04.05.2026 | 344,14 | 353,57 | 343,04 | 349,08 | 0,94% | 1.640.223,00 |
| 01.05.2026 | 345,48 | 347,04 | 341,52 | 345,84 | 0,45% | 1.478.462,00 |
| 30.04.2026 | 340,16 | 345,25 | 338,56 | 344,30 | 1,64% | 2.028.859,00 |
| 29.04.2026 | 338,08 | 349,61 | 333,91 | 338,73 | 7,99% | 3.544.132,00 |
| 28.04.2026 | 313,94 | 314,75 | 306,77 | 313,68 | 0,37% | 2.167.492,00 |
| 27.04.2026 | 313,43 | 318,83 | 312,03 | 312,53 | -0,22% | 1.375.212,00 |
| 24.04.2026 | 316,64 | 317,09 | 310,61 | 313,21 | -1,73% | 1.294.601,00 |
| 23.04.2026 | 321,35 | 322,95 | 315,54 | 318,71 | -0,63% | 1.632.129,00 |
| 22.04.2026 | 327,45 | 328,78 | 317,65 | 320,74 | -1,47% | 1.575.614,00 |
| 21.04.2026 | 330,47 | 331,05 | 323,97 | 325,52 | -1,99% | 1.635.590,00 |
| 20.04.2026 | 335,45 | 337,08 | 331,31 | 332,14 | -1,23% | 1.016.543,00 |
| 17.04.2026 | 334,81 | 338,59 | 334,02 | 336,29 | 0,41% | 1.305.251,00 |
| 16.04.2026 | 340,00 | 341,30 | 331,92 | 334,92 | -1,17% | 1.530.313,00 |
| 15.04.2026 | 340,67 | 341,89 | 337,09 | 338,88 | -0,29% | 1.296.932,00 |
| 14.04.2026 | 340,65 | 340,65 | 337,65 | 339,88 | -0,26% | 1.140.582,00 |
| 13.04.2026 | 336,59 | 341,38 | 336,25 | 340,76 | 1,67% | 1.622.423,00 |
| 10.04.2026 | 342,31 | 342,98 | 332,76 | 335,15 | -2,54% | 1.653.575,00 |
| 09.04.2026 | 348,17 | 350,43 | 343,52 | 343,90 | -1,75% | 1.399.879,00 |
| 08.04.2026 | 346,86 | 350,34 | 343,00 | 350,02 | 0,46% | 1.450.298,00 |
| 07.04.2026 | 349,47 | 350,97 | 345,93 | 348,43 | -0,84% | 643.284,00 |
| 06.04.2026 | 348,41 | 351,84 | 346,19 | 351,39 | 0,66% | 713.216,00 |
| 02.04.2026 | 347,50 | 352,90 | 347,05 | 349,09 | -0,41% | 1.103.160,00 |
| 01.04.2026 | 346,81 | 353,03 | 345,10 | 350,53 | 2,13% | 1.117.465,00 |
| 31.03.2026 | 344,63 | 348,71 | 340,19 | 343,22 | 0,71% | 1.766.074,00 |
| 30.03.2026 | 351,50 | 352,25 | 337,81 | 340,79 | -1,72% | 1.557.682,00 |
| 27.03.2026 | 353,72 | 355,67 | 345,68 | 346,76 | -2,40% | 1.469.927,00 |
| 26.03.2026 | 351,95 | 356,42 | 351,73 | 355,28 | 0,79% | 1.446.380,00 |
| 25.03.2026 | 349,85 | 354,10 | 347,75 | 352,50 | 1,81% | 1.673.118,00 |
| 24.03.2026 | 345,01 | 348,42 | 343,79 | 346,23 | -0,33% | 1.139.578,00 |
| 23.03.2026 | 351,00 | 351,48 | 342,82 | 347,37 | 0,46% | 1.108.906,00 |
| 20.03.2026 | 349,01 | 352,05 | 343,08 | 345,78 | -1,10% | 2.842.296,00 |
| 19.03.2026 | 350,00 | 352,01 | 343,58 | 349,63 | -1,06% | 1.023.990,00 |
| 18.03.2026 | 357,46 | 358,60 | 353,36 | 353,36 | -0,82% | 1.380.500,00 |
| 17.03.2026 | 354,76 | 356,79 | 352,28 | 356,29 | 0,54% | 1.017.209,00 |
| 16.03.2026 | 353,07 | 357,23 | 351,41 | 354,36 | 0,81% | 1.185.235,00 |
| 13.03.2026 | 356,93 | 359,82 | 350,41 | 351,52 | -1,04% | 985.232,00 |
| 12.03.2026 | 349,11 | 357,55 | 349,00 | 355,23 | 0,39% | 1.227.449,00 |
| 11.03.2026 | 353,01 | 356,00 | 351,18 | 353,85 | -0,49% | 991.557,00 |
| 10.03.2026 | 361,36 | 361,36 | 354,69 | 355,59 | -1,77% | 972.341,00 |
| 09.03.2026 | 357,23 | 364,00 | 355,58 | 361,98 | -0,42% | 1.443.546,00 |
| 06.03.2026 | 360,35 | 364,40 | 354,52 | 363,49 | 0,77% | 1.156.237,00 |
| 05.03.2026 | 364,50 | 366,11 | 354,54 | 360,70 | -1,48% | 1.437.511,00 |
| 04.03.2026 | 366,00 | 366,75 | 359,28 | 366,12 | 0,39% | 1.261.369,00 |
| 03.03.2026 | 363,33 | 366,50 | 358,21 | 364,70 | -0,02% | 1.848.530,00 |
| 02.03.2026 | 362,00 | 366,07 | 359,16 | 364,78 | 2,16% | 1.505.403,00 |
| 27.02.2026 | 351,12 | 357,79 | 348,88 | 357,05 | 1,80% | 1.200.198,00 |
| 26.02.2026 | 344,44 | 350,75 | 341,77 | 350,72 | 2,21% | 1.001.970,00 |
| 25.02.2026 | 352,29 | 352,90 | 337,32 | 343,14 | -2,29% | 1.280.375,00 |
| 24.02.2026 | 348,12 | 353,04 | 346,00 | 351,18 | 0,63% | 681.993,00 |
| 23.02.2026 | 352,22 | 354,00 | 348,29 | 348,98 | -0,69% | 858.680,00 |
| 20.02.2026 | 354,21 | 354,65 | 348,69 | 351,42 | -0,82% | 893.717,00 |
| 19.02.2026 | 349,26 | 356,39 | 348,12 | 354,34 | 1,39% | 917.642,00 |
| 18.02.2026 | 345,90 | 349,55 | 343,68 | 349,49 | 2,03% | 1.229.961,00 |
| 17.02.2026 | 346,97 | 350,00 | 340,09 | 342,52 | -1,47% | 1.699.420,00 |
| 13.02.2026 | 341,97 | 349,44 | 341,66 | 347,64 | 2,02% | 1.533.713,00 |
| 12.02.2026 | 348,78 | 352,54 | 340,36 | 340,75 | -1,61% | 2.059.303,00 |
| 11.02.2026 | 361,09 | 361,42 | 345,12 | 346,34 | -3,48% | 1.928.182,00 |
| 10.02.2026 | 361,02 | 361,50 | 356,28 | 358,83 | -0,35% | 694.101,00 |
| 09.02.2026 | 360,49 | 363,37 | 359,60 | 360,10 | 0,01% | 805.167,00 |
| 06.02.2026 | 354,98 | 361,65 | 354,02 | 360,07 | 2,28% | 1.094.376,00 |
| 05.02.2026 | 349,04 | 356,63 | 347,81 | 352,05 | -0,37% | 1.213.667,00 |
| 04.02.2026 | 356,03 | 357,23 | 346,80 | 353,37 | -0,55% | 1.645.328,00 |
| 03.02.2026 | 349,50 | 355,80 | 346,98 | 355,31 | 2,58% | 1.818.825,00 |
| 02.02.2026 | 349,76 | 350,52 | 344,02 | 346,37 | -1,34% | 1.490.931,00 |
| 30.01.2026 | 348,22 | 353,28 | 347,16 | 351,09 | 0,33% | 2.057.336,00 |
| 29.01.2026 | 355,00 | 359,08 | 346,56 | 349,95 | -1,89% | 1.759.322,00 |
| 28.01.2026 | 351,79 | 359,67 | 343,80 | 356,68 | -2,71% | 2.314.746,00 |
| 27.01.2026 | 364,16 | 367,97 | 362,10 | 366,62 | 0,85% | 1.334.805,00 |
| 26.01.2026 | 363,31 | 364,67 | 360,00 | 363,54 | -0,63% | 1.397.063,00 |
| 22.01.2026 | 365,00 | 366,99 | 362,63 | 365,83 | 0,29% | 869.170,00 |
| 21.01.2026 | 361,14 | 367,01 | 359,75 | 364,78 | 1,56% | 1.075.283,00 |
| 20.01.2026 | 366,90 | 369,00 | 358,52 | 359,17 | -2,23% | 1.692.121,00 |
| 16.01.2026 | 367,27 | 369,70 | 365,42 | 367,38 | -0,36% | 1.904.171,00 |
| 15.01.2026 | 365,20 | 368,78 | 360,13 | 368,69 | 0,73% | 1.452.883,00 |
| 14.01.2026 | 362,71 | 366,01 | 359,67 | 366,00 | 0,74% | 1.166.108,00 |
| 13.01.2026 | 365,10 | 366,13 | 359,98 | 363,30 | 0,65% | 1.247.043,00 |
| 12.01.2026 | 356,26 | 361,10 | 354,29 | 360,94 | 1,99% | 1.545.406,00 |
| 09.01.2026 | 353,01 | 356,75 | 351,65 | 353,89 | 0,70% | 2.006.312,00 |
| 08.01.2026 | 357,55 | 367,66 | 350,62 | 351,44 | 1,68% | 2.437.679,00 |
| 07.01.2026 | 362,00 | 363,00 | 345,34 | 345,64 | -4,18% | 2.013.677,00 |
| 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 |