Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 164,07 | 166,23 | 0,00 | 163,41 | -1,68% | - |
| 25.02.2021 | 168,65 | 168,82 | 165,54 | 166,21 | -1,08% | - |
| 24.02.2021 | 168,00 | 168,93 | 167,00 | 168,02 | 0,42% | - |
| 23.02.2021 | 165,25 | 167,59 | 0,00 | 167,32 | 0,55% | - |
| 22.02.2021 | 166,00 | 167,10 | 165,49 | 166,40 | 0,97% | - |
| 19.02.2021 | 164,29 | 165,26 | 0,00 | 164,80 | 0,96% | - |
| 18.02.2021 | 163,65 | 163,80 | 162,50 | 163,24 | -0,77% | - |
| 17.02.2021 | 162,46 | 165,10 | 162,26 | 164,50 | 0,72% | - |
| 16.02.2021 | 164,03 | 165,10 | 162,98 | 163,32 | -0,93% | - |
| 12.02.2021 | 164,90 | 165,37 | 163,86 | 164,85 | 0,85% | - |
| 11.02.2021 | 165,54 | 165,68 | 162,86 | 163,46 | 0,19% | - |
| 10.02.2021 | 162,42 | 164,02 | 161,82 | 163,15 | 0,62% | - |
| 09.02.2021 | 158,66 | 162,52 | 158,44 | 162,14 | 1,59% | - |
| 08.02.2021 | 157,60 | 159,72 | 157,15 | 159,61 | 0,48% | - |
| 05.02.2021 | 158,08 | 160,47 | 157,70 | 158,85 | 0,88% | - |
| 04.02.2021 | 157,54 | 157,54 | 157,46 | 157,47 | 2,81% | - |
| 03.02.2021 | 150,88 | 153,83 | 150,83 | 153,16 | 2,26% | - |
| 02.02.2021 | 149,78 | 149,85 | 149,77 | 149,77 | 1,39% | - |
| 01.02.2021 | 147,05 | 148,61 | 0,00 | 147,72 | 0,29% | - |
| 29.01.2021 | 150,17 | 150,37 | 146,95 | 147,29 | -2,37% | - |
| 28.01.2021 | 152,68 | 153,05 | 0,00 | 150,86 | -0,95% | - |
| 27.01.2021 | 152,31 | 152,31 | 152,30 | 152,30 | 1,36% | - |
| 26.01.2021 | 152,48 | 152,79 | 150,04 | 150,26 | -1,96% | - |
| 25.01.2021 | 154,95 | 155,74 | 0,00 | 153,26 | 0,38% | - |
| 22.01.2021 | 150,23 | 153,29 | 149,93 | 152,69 | 1,07% | - |
| 21.01.2021 | 151,06 | 151,13 | 151,05 | 151,08 | -1,93% | - |
| 20.01.2021 | 153,55 | 154,42 | 153,41 | 154,05 | 0,51% | - |
| 19.01.2021 | 154,50 | 155,34 | 153,08 | 153,28 | 0,25% | - |
| 15.01.2021 | 152,40 | 154,22 | 152,21 | 152,91 | -0,63% | - |
| 14.01.2021 | 153,05 | 155,38 | 152,58 | 153,88 | 0,73% | - |
| 13.01.2021 | 152,30 | 153,23 | 151,30 | 152,76 | -0,45% | - |
| 12.01.2021 | 154,54 | 154,55 | 152,47 | 153,46 | 1,13% | - |
| 11.01.2021 | 151,74 | 151,74 | 151,74 | 151,74 | 0,59% | - |
| 08.01.2021 | 151,47 | 151,63 | 148,55 | 150,85 | -0,58% | - |
| 07.01.2021 | 151,65 | 151,74 | 151,65 | 151,74 | 1,38% | - |
| 06.01.2021 | 147,36 | 150,67 | 147,04 | 149,66 | 2,56% | - |
| 05.01.2021 | 145,49 | 146,50 | 144,48 | 145,94 | -0,12% | - |
| 04.01.2021 | 146,33 | 146,61 | 144,90 | 146,12 | -1,78% | - |
| 31.12.2020 | 148,17 | 148,85 | 147,36 | 148,77 | 0,47% | - |
| 30.12.2020 | 148,70 | 148,97 | 147,62 | 148,08 | 0,35% | - |
| 29.12.2020 | 147,55 | 147,55 | 147,55 | 147,55 | -0,81% | - |
| 28.12.2020 | 150,57 | 150,57 | 148,35 | 148,76 | -2,47% | - |
| 24.12.2020 | 148,13 | 152,52 | 144,94 | 152,52 | 2,80% | - |
| 23.12.2020 | 148,45 | 149,39 | 148,03 | 148,37 | 1,25% | - |
| 22.12.2020 | 148,13 | 148,47 | 146,30 | 146,54 | -1,73% | - |
| 21.12.2020 | 147,73 | 150,16 | 147,70 | 149,12 | -2,41% | - |
| 18.12.2020 | 152,26 | 153,77 | 151,41 | 152,80 | 0,76% | - |
| 17.12.2020 | 153,90 | 154,13 | 151,60 | 151,66 | -1,16% | - |
| 16.12.2020 | 154,62 | 154,97 | 152,63 | 153,44 | -0,73% | - |
| 15.12.2020 | 152,43 | 155,40 | 152,06 | 154,58 | 0,83% | - |
| 14.12.2020 | 153,30 | 153,30 | 153,30 | 153,30 | 1,25% | - |
| 11.12.2020 | 151,30 | 151,41 | 151,30 | 151,41 | 0,59% | - |
| 10.12.2020 | 151,59 | 151,85 | 150,11 | 150,51 | -1,52% | - |
| 09.12.2020 | 153,57 | 154,74 | 152,84 | 152,84 | 0,88% | - |
| 08.12.2020 | 153,48 | 153,55 | 151,50 | 151,50 | -0,98% | - |
| 07.12.2020 | 153,79 | 154,62 | 152,55 | 153,00 | -1,91% | - |
| 04.12.2020 | 155,25 | 156,13 | 154,88 | 155,99 | 1,53% | - |
| 03.12.2020 | 154,33 | 155,26 | 153,51 | 153,64 | 0,42% | - |
| 02.12.2020 | 153,39 | 153,39 | 153,00 | 153,00 | 0,90% | - |
| 01.12.2020 | 153,97 | 154,24 | 151,55 | 151,64 | 1,71% | - |
| 30.11.2020 | 151,50 | 152,12 | 148,66 | 149,10 | 0,77% | - |
| 27.11.2020 | 152,37 | 152,66 | 147,96 | 147,96 | -2,66% | - |
| 25.11.2020 | 152,58 | 153,07 | 151,76 | 152,01 | -1,01% | - |
| 24.11.2020 | 153,01 | 153,71 | 152,12 | 153,55 | 2,37% | - |
| 23.11.2020 | 149,95 | 150,55 | 149,45 | 150,01 | 1,04% | - |
| 20.11.2020 | 149,02 | 149,33 | 147,56 | 148,47 | -1,00% | - |
| 19.11.2020 | 150,51 | 151,24 | 149,29 | 149,97 | -2,38% | - |
| 18.11.2020 | 152,30 | 155,24 | 152,24 | 153,63 | 1,41% | - |
| 17.11.2020 | 151,26 | 153,30 | 150,95 | 151,49 | -0,74% | - |
| 16.11.2020 | 152,88 | 153,99 | 151,80 | 152,62 | 1,08% | - |
| 13.11.2020 | 150,09 | 151,38 | 149,27 | 150,99 | 2,37% | - |
| 12.11.2020 | 148,51 | 149,55 | 146,68 | 147,49 | -1,83% | - |
| 11.11.2020 | 148,85 | 150,78 | 148,36 | 150,24 | -0,67% | - |
| 10.11.2020 | 150,31 | 152,02 | 0,00 | 151,25 | 2,83% | - |
| 09.11.2020 | 148,01 | 149,34 | 145,73 | 147,09 | 5,54% | - |
| 06.11.2020 | 139,29 | 140,12 | 138,20 | 139,38 | 0,08% | - |
| 05.11.2020 | 138,62 | 141,09 | 138,10 | 139,26 | 0,07% | - |
| 04.11.2020 | 139,68 | 143,22 | 139,05 | 139,16 | 0,33% | - |
| 03.11.2020 | 138,05 | 141,55 | 136,95 | 138,71 | 2,06% | - |
| 02.11.2020 | 0,00 | 136,52 | 0,00 | 135,90 | 3,70% | - |
| 30.10.2020 | 131,54 | 132,38 | 129,18 | 131,05 | -0,50% | - |
| 29.10.2020 | 131,57 | 133,44 | 130,15 | 131,71 | -0,58% | - |
| 28.10.2020 | 136,37 | 137,76 | 132,29 | 132,48 | -1,81% | - |
| 27.10.2020 | 134,96 | 134,96 | 134,92 | 134,92 | -2,53% | - |
| 26.10.2020 | 137,73 | 138,51 | 136,43 | 138,41 | -1,59% | - |
| 23.10.2020 | 140,88 | 140,91 | 139,41 | 140,66 | 0,87% | - |
| 22.10.2020 | 137,17 | 139,66 | 136,62 | 139,44 | 2,07% | - |
| 21.10.2020 | 137,96 | 138,84 | 136,49 | 136,61 | -1,31% | - |
| 20.10.2020 | 139,61 | 140,59 | 137,83 | 138,43 | -0,19% | - |
| 19.10.2020 | 0,00 | 142,46 | 0,00 | 138,69 | -2,50% | - |
| 16.10.2020 | 140,76 | 142,54 | 140,21 | 142,24 | 1,05% | - |
| 15.10.2020 | 141,38 | 142,02 | 140,22 | 140,76 | -1,54% | - |
| 14.10.2020 | 144,97 | 145,52 | 142,85 | 142,95 | -0,30% | - |
| 13.10.2020 | 144,36 | 144,59 | 141,62 | 143,38 | -0,86% | - |
| 12.10.2020 | 0,00 | 146,75 | 0,00 | 144,62 | 0,67% | - |
| 09.10.2020 | 145,21 | 145,95 | 143,50 | 143,66 | -0,98% | - |
| 08.10.2020 | 145,08 | 145,59 | 143,54 | 145,09 | 0,16% | - |
| 07.10.2020 | 144,54 | 145,65 | 143,52 | 144,86 | 1,53% | - |
| 06.10.2020 | 144,07 | 146,98 | 142,00 | 142,68 | 0,00% | - |
| 05.10.2020 | 141,35 | 143,36 | 141,10 | 142,68 | 1,43% | - |