Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 338,60 | 338,60 | 338,60 | 338,60 | -0,59% | - |
| 18.08.2026 | 336,50 | 340,60 | 335,70 | 340,60 | -0,15% | 16,00 |
| 17.08.2026 | 341,10 | 341,10 | 341,10 | 341,10 | 0,00% | 25,00 |
| 14.08.2026 | 339,40 | 341,10 | 339,30 | 341,10 | 0,41% | 17,00 |
| 13.08.2026 | 341,10 | 341,10 | 339,70 | 339,70 | 0,35% | 16,00 |
| 12.08.2026 | 338,80 | 339,00 | 338,50 | 338,50 | -1,05% | 94,00 |
| 11.08.2026 | 342,10 | 342,10 | 342,10 | 342,10 | -0,20% | - |
| 10.08.2026 | 340,00 | 342,80 | 340,00 | 342,80 | 3,04% | 153,00 |
| 07.08.2026 | 335,60 | 335,60 | 332,70 | 332,70 | 0,27% | 10,00 |
| 06.08.2026 | 331,80 | 331,80 | 331,80 | 331,80 | -0,48% | - |
| 05.08.2026 | 334,00 | 334,00 | 333,40 | 333,40 | 0,48% | 25,00 |
| 04.08.2026 | 331,70 | 331,80 | 331,70 | 331,80 | -0,87% | 20,00 |
| 03.08.2026 | 334,70 | 334,70 | 334,70 | 334,70 | 0,78% | 256,00 |
| 31.07.2026 | 332,10 | 332,10 | 332,10 | 332,10 | 0,51% | - |
| 30.07.2026 | 340,00 | 340,00 | 330,40 | 330,40 | -3,95% | 125,00 |
| 29.07.2026 | 344,10 | 347,00 | 344,00 | 344,00 | 0,88% | 73,00 |
| 28.07.2026 | 340,90 | 341,00 | 340,90 | 341,00 | -0,61% | 27,00 |
| 27.07.2026 | 339,20 | 343,10 | 339,20 | 343,10 | 1,21% | 26,00 |
| 24.07.2026 | 334,20 | 339,00 | 334,20 | 339,00 | -0,09% | 43,00 |
| 23.07.2026 | 325,00 | 339,30 | 325,00 | 339,30 | 5,77% | 7,00 |
| 22.07.2026 | 320,80 | 320,80 | 320,80 | 320,80 | -1,84% | - |
| 21.07.2026 | 323,90 | 326,80 | 323,90 | 326,80 | 1,78% | 51,00 |
| 20.07.2026 | 321,10 | 321,10 | 321,10 | 321,10 | -1,14% | - |
| 17.07.2026 | 319,40 | 324,80 | 319,40 | 324,80 | 1,44% | 40,00 |
| 16.07.2026 | 318,00 | 320,20 | 318,00 | 320,20 | -0,68% | 4,00 |
| 15.07.2026 | 322,40 | 322,40 | 322,40 | 322,40 | -1,71% | - |
| 14.07.2026 | 326,30 | 328,00 | 326,30 | 328,00 | -0,09% | 100,00 |
| 13.07.2026 | 328,30 | 328,30 | 328,30 | 328,30 | 0,71% | - |
| 10.07.2026 | 326,00 | 326,00 | 326,00 | 326,00 | -0,88% | - |
| 09.07.2026 | 327,00 | 328,90 | 327,00 | 328,90 | 0,74% | 30,00 |
| 08.07.2026 | 326,50 | 326,50 | 326,50 | 326,50 | -0,64% | - |
| 07.07.2026 | 328,50 | 328,60 | 328,50 | 328,60 | 0,55% | 1,00 |
| 06.07.2026 | 324,00 | 326,80 | 323,40 | 326,80 | 1,62% | 63,00 |
| 03.07.2026 | 325,90 | 326,60 | 321,60 | 321,60 | -0,34% | 45,00 |
| 02.07.2026 | 316,30 | 322,70 | 316,00 | 322,70 | 4,43% | 543,00 |
| 01.07.2026 | 309,00 | 309,00 | 309,00 | 309,00 | 1,31% | - |
| 30.06.2026 | 305,00 | 305,00 | 305,00 | 305,00 | -0,10% | - |
| 29.06.2026 | 305,30 | 305,30 | 305,30 | 305,30 | 0,76% | - |
| 26.06.2026 | 303,00 | 303,00 | 303,00 | 303,00 | -0,07% | - |
| 25.06.2026 | 303,10 | 303,20 | 303,10 | 303,20 | -1,43% | 9,00 |
| 24.06.2026 | 307,60 | 307,60 | 307,60 | 307,60 | 0,72% | - |
| 23.06.2026 | 297,80 | 305,40 | 297,80 | 305,40 | 0,56% | 80,00 |
| 22.06.2026 | 303,70 | 303,70 | 303,70 | 303,70 | -0,07% | - |
| 19.06.2026 | 304,10 | 304,10 | 303,90 | 303,90 | -3,65% | 40,00 |
| 18.06.2026 | 315,40 | 315,40 | 315,40 | 315,40 | 0,83% | - |
| 17.06.2026 | 312,80 | 312,80 | 312,80 | 312,80 | 1,16% | - |
| 16.06.2026 | 309,20 | 309,20 | 309,20 | 309,20 | -0,67% | - |
| 15.06.2026 | 309,10 | 311,30 | 308,50 | 311,30 | -0,29% | 35,00 |
| 12.06.2026 | 308,80 | 312,20 | 308,80 | 312,20 | 1,10% | 9,00 |
| 11.06.2026 | 295,20 | 308,80 | 295,20 | 308,80 | 3,87% | 8,00 |
| 10.06.2026 | 297,30 | 297,30 | 297,30 | 297,30 | -0,50% | - |
| 09.06.2026 | 293,80 | 298,80 | 293,80 | 298,80 | -0,53% | 424,00 |
| 08.06.2026 | 299,80 | 300,40 | 299,80 | 300,40 | 2,77% | 56,00 |
| 05.06.2026 | 292,30 | 292,30 | 292,30 | 292,30 | 1,28% | - |
| 04.06.2026 | 288,60 | 288,60 | 288,60 | 288,60 | 0,28% | - |
| 03.06.2026 | 289,60 | 289,60 | 287,80 | 287,80 | -0,72% | 84,00 |
| 02.06.2026 | 289,90 | 289,90 | 289,90 | 289,90 | -0,45% | - |
| 01.06.2026 | 297,20 | 297,50 | 291,20 | 291,20 | -2,54% | 121,00 |
| 29.05.2026 | 298,80 | 298,80 | 297,50 | 298,80 | 0,44% | 90,00 |
| 28.05.2026 | 295,80 | 297,50 | 295,80 | 297,50 | 0,75% | 11,00 |
| 27.05.2026 | 295,30 | 295,30 | 295,30 | 295,30 | -0,17% | - |
| 26.05.2026 | 294,90 | 295,80 | 294,90 | 295,80 | 0,44% | 75,00 |
| 25.05.2026 | 295,50 | 295,50 | 294,50 | 294,50 | 1,17% | 100,00 |
| 22.05.2026 | 291,20 | 291,20 | 291,10 | 291,10 | 0,00% | 128,00 |
| 21.05.2026 | 291,10 | 291,10 | 291,10 | 291,10 | -0,44% | - |
| 20.05.2026 | 292,40 | 292,40 | 292,40 | 292,40 | -0,17% | - |
| 19.05.2026 | 292,90 | 292,90 | 292,90 | 292,90 | 2,56% | - |
| 18.05.2026 | 285,60 | 285,60 | 285,60 | 285,60 | -1,48% | - |
| 15.05.2026 | 290,30 | 290,30 | 289,90 | 289,90 | -0,89% | 25,00 |
| 14.05.2026 | 290,70 | 292,50 | 290,70 | 292,50 | -0,95% | 2,00 |
| 13.05.2026 | 293,50 | 295,30 | 293,50 | 295,30 | 1,51% | 25,00 |
| 12.05.2026 | 290,90 | 290,90 | 290,90 | 290,90 | -0,27% | - |
| 11.05.2026 | 293,70 | 293,70 | 291,70 | 291,70 | -1,32% | 76,00 |
| 08.05.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,03% | - |
| 07.05.2026 | 294,10 | 297,90 | 292,60 | 292,60 | -1,65% | 22,00 |
| 06.05.2026 | 297,20 | 297,50 | 294,50 | 297,50 | -0,17% | 74,00 |
| 05.05.2026 | 298,00 | 298,00 | 297,90 | 298,00 | -0,57% | 38,00 |
| 04.05.2026 | 294,00 | 299,70 | 293,30 | 299,70 | 2,99% | 91,00 |
| 30.04.2026 | 288,80 | 291,00 | 288,80 | 291,00 | -2,25% | 10,00 |
| 29.04.2026 | 267,80 | 297,70 | 266,70 | 297,70 | 13,11% | 24,00 |
| 28.04.2026 | 266,80 | 266,80 | 263,20 | 263,20 | -1,31% | 132,00 |
| 27.04.2026 | 265,60 | 266,70 | 265,00 | 266,70 | -0,11% | 84,00 |
| 24.04.2026 | 271,80 | 273,70 | 267,00 | 267,00 | -2,23% | 557,00 |
| 23.04.2026 | 273,10 | 273,10 | 273,10 | 273,10 | 0,04% | - |
| 22.04.2026 | 277,00 | 279,20 | 273,00 | 273,00 | -2,95% | 64,00 |
| 21.04.2026 | 281,30 | 281,30 | 281,30 | 281,30 | -0,50% | - |
| 20.04.2026 | 284,10 | 284,10 | 282,70 | 282,70 | -0,67% | 20,00 |
| 17.04.2026 | 283,40 | 285,20 | 283,40 | 284,60 | -0,07% | 118,00 |
| 16.04.2026 | 286,40 | 286,40 | 284,80 | 284,80 | -0,42% | 42,00 |
| 15.04.2026 | 287,20 | 287,20 | 286,00 | 286,00 | -0,59% | 35,00 |
| 14.04.2026 | 288,90 | 288,90 | 287,20 | 287,70 | -0,35% | 99,00 |
| 13.04.2026 | 284,80 | 288,70 | 284,80 | 288,70 | -1,03% | 39,00 |
| 10.04.2026 | 291,70 | 291,70 | 291,70 | 291,70 | -2,47% | - |
| 09.04.2026 | 299,10 | 299,10 | 299,10 | 299,10 | -0,30% | - |
| 08.04.2026 | 298,00 | 300,00 | 298,00 | 300,00 | -0,40% | 58,00 |
| 07.04.2026 | 302,60 | 302,60 | 301,20 | 301,20 | -0,59% | 40,00 |
| 02.04.2026 | 300,20 | 303,00 | 299,75 | 303,00 | 1,19% | 12,00 |
| 01.04.2026 | 296,30 | 299,45 | 296,30 | 299,45 | 0,50% | 84,00 |
| 31.03.2026 | 297,80 | 298,65 | 296,05 | 297,95 | -0,35% | 359,00 |
| 30.03.2026 | 299,00 | 299,00 | 299,00 | 299,00 | -3,02% | - |