299,918$
-0,31%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 301,50 | 302,00 | 297,89 | 300,00 | -0,28% | 1.141.639,00 |
| 15.07.2025 | 304,20 | 305,33 | 300,72 | 300,85 | -1,31% | 1.147.170,00 |
| 14.07.2025 | 301,73 | 305,73 | 301,44 | 304,85 | 0,88% | 1.147.148,00 |
| 11.07.2025 | 302,91 | 303,37 | 301,21 | 302,20 | -0,39% | 952.711,00 |
| 10.07.2025 | 299,44 | 304,22 | 298,92 | 303,38 | 1,14% | 1.362.953,00 |
| 09.07.2025 | 297,00 | 300,00 | 296,84 | 299,96 | 1,12% | 1.134.634,00 |
| 08.07.2025 | 296,87 | 301,55 | 295,50 | 296,65 | 0,68% | 1.427.226,00 |
| 07.07.2025 | 295,50 | 297,72 | 293,72 | 294,65 | -0,04% | 979.110,00 |
| 03.07.2025 | 293,07 | 295,43 | 292,34 | 294,76 | 0,29% | 646.635,00 |
| 02.07.2025 | 294,11 | 294,33 | 290,30 | 293,92 | -0,16% | 1.086.664,00 |
| 01.07.2025 | 291,63 | 294,40 | 289,40 | 294,38 | 0,93% | 1.468.842,00 |
| 30.06.2025 | 291,12 | 293,14 | 290,64 | 291,66 | 0,32% | 1.184.183,00 |
| 27.06.2025 | 289,83 | 291,60 | 288,62 | 290,74 | -0,22% | 2.268.340,00 |
| 26.06.2025 | 286,36 | 292,91 | 286,36 | 291,39 | 1,92% | 1.710.834,00 |
| 25.06.2025 | 282,85 | 287,25 | 281,13 | 285,91 | 1,73% | 2.206.095,00 |
| 24.06.2025 | 281,16 | 281,97 | 278,23 | 281,05 | -0,45% | 1.127.373,00 |
| 23.06.2025 | 280,01 | 283,38 | 279,64 | 282,32 | 1,27% | 1.205.558,00 |
| 20.06.2025 | 279,85 | 280,08 | 275,49 | 278,78 | 0,09% | 1.518.769,00 |
| 18.06.2025 | 281,30 | 283,87 | 278,26 | 278,53 | -0,98% | 731.930,00 |
| 17.06.2025 | 279,73 | 281,83 | 277,36 | 281,30 | 0,72% | 984.518,00 |
| 16.06.2025 | 283,50 | 283,99 | 278,23 | 279,29 | -1,31% | 927.511,00 |
| 13.06.2025 | 284,50 | 286,80 | 281,86 | 283,00 | 1,10% | 1.649.343,00 |
| 12.06.2025 | 275,48 | 279,96 | 274,88 | 279,93 | 1,49% | 753.684,00 |
| 11.06.2025 | 277,01 | 277,01 | 268,10 | 275,83 | -0,56% | 969.986,00 |
| 10.06.2025 | 277,50 | 278,85 | 276,17 | 277,37 | 0,02% | 1.008.350,00 |
| 09.06.2025 | 276,36 | 278,07 | 273,81 | 277,31 | 0,30% | 789.562,00 |
| 06.06.2025 | 275,48 | 278,07 | 275,19 | 276,48 | 0,75% | 647.079,00 |
| 05.06.2025 | 275,54 | 275,97 | 272,65 | 274,42 | -0,22% | 871.030,00 |
| 04.06.2025 | 276,88 | 277,32 | 274,81 | 275,03 | -0,37% | 772.728,00 |
| 03.06.2025 | 275,71 | 276,86 | 273,58 | 276,04 | 0,12% | 1.051.028,00 |
| 02.06.2025 | 277,69 | 277,84 | 273,86 | 275,71 | -1,00% | 1.001.790,00 |
| 30.05.2025 | 275,51 | 278,95 | 274,12 | 278,49 | 1,20% | 1.657.667,00 |
| 29.05.2025 | 273,36 | 275,45 | 271,19 | 275,20 | 0,57% | 992.226,00 |
| 28.05.2025 | 280,00 | 280,00 | 273,22 | 273,64 | -2,00% | 1.006.335,00 |
| 27.05.2025 | 276,57 | 279,82 | 276,31 | 279,23 | 1,63% | 1.053.318,00 |
| 23.05.2025 | 274,75 | 275,63 | 273,26 | 274,75 | -0,82% | 835.881,00 |
| 22.05.2025 | 276,42 | 278,79 | 275,20 | 277,03 | -0,24% | 1.034.898,00 |
| 21.05.2025 | 281,01 | 281,95 | 276,90 | 277,70 | -1,37% | 997.231,00 |
| 20.05.2025 | 281,33 | 282,88 | 280,17 | 281,57 | 0,07% | 734.745,00 |
| 19.05.2025 | 280,64 | 282,91 | 279,30 | 281,37 | 0,24% | 802.139,00 |
| 16.05.2025 | 280,16 | 280,72 | 278,35 | 280,71 | 0,79% | 1.173.839,00 |
| 15.05.2025 | 271,30 | 278,89 | 271,30 | 278,51 | 2,89% | 1.396.795,00 |
| 14.05.2025 | 272,79 | 273,22 | 267,39 | 270,69 | -0,85% | 1.000.919,00 |
| 13.05.2025 | 276,92 | 277,00 | 272,97 | 273,02 | -1,17% | 1.100.842,00 |
| 12.05.2025 | 274,67 | 276,48 | 269,50 | 276,24 | 1,72% | 1.158.919,00 |
| 09.05.2025 | 273,35 | 273,67 | 269,41 | 271,56 | -0,15% | 1.029.203,00 |
| 08.05.2025 | 270,22 | 274,57 | 269,93 | 271,98 | 0,94% | 1.339.521,00 |
| 07.05.2025 | 270,16 | 271,48 | 268,22 | 269,45 | -0,43% | 861.660,00 |
| 06.05.2025 | 271,23 | 272,00 | 268,45 | 270,61 | -0,56% | 994.505,00 |
| 05.05.2025 | 273,70 | 274,16 | 271,67 | 272,14 | -0,33% | 1.156.608,00 |
| 02.05.2025 | 275,00 | 276,24 | 266,98 | 273,03 | 0,56% | 1.637.835,00 |
| 01.05.2025 | 271,18 | 273,28 | 269,24 | 271,51 | -0,22% | 1.319.923,00 |
| 30.04.2025 | 272,85 | 273,03 | 268,29 | 272,12 | 0,01% | 1.388.940,00 |
| 29.04.2025 | 272,08 | 273,40 | 270,92 | 272,08 | 0,05% | 1.002.088,00 |
| 28.04.2025 | 272,93 | 275,10 | 269,63 | 271,94 | -0,01% | 1.031.061,00 |
| 25.04.2025 | 273,33 | 273,52 | 268,18 | 271,97 | 0,10% | 947.680,00 |
| 24.04.2025 | 264,76 | 272,27 | 262,84 | 271,71 | 2,25% | 1.835.079,00 |
| 23.04.2025 | 272,88 | 272,88 | 263,60 | 265,73 | -3,30% | 2.245.879,00 |
| 22.04.2025 | 272,36 | 275,67 | 266,89 | 274,80 | 0,59% | 3.048.733,00 |
| 21.04.2025 | 275,01 | 276,26 | 270,60 | 273,18 | -1,05% | 1.423.111,00 |
| 17.04.2025 | 275,54 | 278,41 | 273,35 | 276,08 | -0,20% | 1.722.008,00 |
| 16.04.2025 | 276,21 | 280,79 | 275,21 | 276,63 | -0,18% | 1.964.518,00 |
| 15.04.2025 | 279,69 | 280,93 | 276,32 | 277,14 | -0,59% | 1.544.899,00 |
| 14.04.2025 | 276,66 | 280,39 | 273,89 | 278,78 | 0,77% | 1.244.658,00 |
| 11.04.2025 | 270,32 | 277,77 | 267,23 | 276,65 | 1,78% | 1.568.530,00 |
| 10.04.2025 | 269,00 | 274,61 | 263,03 | 271,82 | 0,11% | 2.094.615,00 |
| 09.04.2025 | 250,34 | 272,75 | 249,92 | 271,52 | 6,73% | 2.676.568,00 |
| 08.04.2025 | 257,02 | 260,99 | 251,66 | 254,40 | 2,71% | 2.277.411,00 |
| 07.04.2025 | 245,00 | 253,25 | 239,20 | 247,68 | -0,93% | 2.328.435,00 |
| 04.04.2025 | 264,96 | 265,73 | 249,75 | 250,01 | -7,27% | 3.232.249,00 |
| 03.04.2025 | 274,00 | 279,09 | 268,99 | 269,62 | -2,33% | 1.416.769,00 |
| 02.04.2025 | 272,13 | 278,27 | 271,25 | 276,04 | 0,69% | 1.350.019,00 |
| 01.04.2025 | 272,16 | 274,79 | 271,37 | 274,14 | 0,57% | 1.470.326,00 |
| 31.03.2025 | 268,79 | 273,95 | 268,79 | 272,58 | 1,30% | 1.853.743,00 |
| 28.03.2025 | 269,02 | 270,21 | 267,57 | 269,08 | -0,15% | 1.240.810,00 |
| 27.03.2025 | 270,00 | 271,30 | 268,69 | 269,49 | -0,03% | 802.239,00 |
| 26.03.2025 | 269,15 | 270,57 | 268,57 | 269,58 | 0,76% | 1.139.947,00 |
| 25.03.2025 | 265,91 | 268,00 | 264,51 | 267,54 | 0,62% | 911.978,00 |
| 24.03.2025 | 265,00 | 266,21 | 263,60 | 265,88 | 0,94% | 1.023.224,00 |
| 21.03.2025 | 264,53 | 265,29 | 260,19 | 263,41 | -0,86% | 3.313.675,00 |
| 20.03.2025 | 266,15 | 267,45 | 264,55 | 265,70 | -0,85% | 1.251.485,00 |
| 19.03.2025 | 267,54 | 270,30 | 266,54 | 267,97 | 0,17% | 1.495.963,00 |
| 18.03.2025 | 264,68 | 268,66 | 263,68 | 267,52 | 0,88% | 1.569.855,00 |
| 17.03.2025 | 262,03 | 267,01 | 262,01 | 265,18 | 1,20% | 974.426,00 |
| 14.03.2025 | 261,50 | 262,76 | 259,44 | 262,03 | 0,33% | 956.623,00 |
| 13.03.2025 | 259,32 | 263,17 | 258,65 | 261,16 | 0,44% | 1.044.621,00 |
| 12.03.2025 | 263,06 | 263,71 | 258,08 | 260,01 | -1,56% | 1.123.233,00 |
| 11.03.2025 | 270,77 | 272,22 | 262,26 | 264,12 | -2,88% | 1.827.897,00 |
| 10.03.2025 | 268,17 | 279,25 | 268,17 | 271,94 | 0,14% | 2.274.575,00 |
| 07.03.2025 | 262,46 | 272,51 | 262,46 | 271,56 | 2,65% | 1.979.005,00 |
| 06.03.2025 | 262,00 | 266,15 | 259,23 | 264,55 | 0,60% | 2.075.968,00 |
| 05.03.2025 | 255,50 | 264,04 | 251,05 | 262,96 | 4,85% | 4.141.772,00 |
| 04.03.2025 | 252,99 | 257,49 | 250,41 | 250,80 | -1,28% | 2.013.526,00 |
| 03.03.2025 | 255,01 | 255,93 | 252,30 | 254,04 | 0,57% | 1.333.480,00 |
| 28.02.2025 | 252,34 | 254,66 | 249,94 | 252,60 | 0,39% | 1.755.510,00 |
| 27.02.2025 | 249,55 | 252,49 | 249,55 | 251,62 | 0,95% | 1.410.372,00 |
| 26.02.2025 | 250,49 | 250,61 | 247,88 | 249,24 | -0,27% | 1.372.148,00 |
| 25.02.2025 | 247,20 | 250,82 | 246,71 | 249,91 | 1,48% | 1.711.617,00 |
| 24.02.2025 | 244,60 | 248,33 | 243,42 | 246,27 | 1,32% | 2.204.550,00 |
| 21.02.2025 | 245,20 | 245,33 | 241,65 | 243,06 | -1,28% | 1.947.507,00 |