340,090$
-0,06%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 343,11 | 344,29 | 339,74 | 340,30 | -0,76% | 899.002,00 |
| 05.11.2025 | 342,38 | 346,54 | 341,05 | 342,91 | -0,16% | 1.088.686,00 |
| 04.11.2025 | 340,98 | 345,23 | 339,00 | 343,47 | 0,47% | 1.254.771,00 |
| 03.11.2025 | 344,00 | 344,05 | 339,44 | 341,87 | -0,88% | 1.352.621,00 |
| 31.10.2025 | 344,56 | 345,43 | 341,35 | 344,90 | 0,07% | 1.520.430,00 |
| 30.10.2025 | 344,10 | 349,25 | 343,86 | 344,66 | 0,34% | 1.304.200,00 |
| 29.10.2025 | 345,26 | 346,08 | 339,78 | 343,48 | -0,92% | 1.712.479,00 |
| 28.10.2025 | 352,03 | 352,65 | 346,60 | 346,68 | -2,00% | 926.792,00 |
| 27.10.2025 | 353,75 | 355,84 | 346,33 | 353,77 | 0,86% | 1.675.124,00 |
| 24.10.2025 | 357,00 | 360,50 | 343,52 | 350,77 | 2,72% | 2.098.198,00 |
| 23.10.2025 | 338,58 | 342,55 | 338,58 | 341,50 | 0,96% | 1.198.935,00 |
| 22.10.2025 | 341,24 | 342,28 | 338,09 | 338,24 | -0,72% | 1.171.945,00 |
| 21.10.2025 | 337,91 | 341,77 | 337,91 | 340,69 | 1,04% | 946.569,00 |
| 20.10.2025 | 333,00 | 337,94 | 331,76 | 337,19 | 1,88% | 823.620,00 |
| 17.10.2025 | 328,58 | 331,84 | 328,45 | 330,95 | 0,11% | - |
| 16.10.2025 | 332,00 | 333,38 | 329,51 | 330,59 | -0,44% | 787.643,00 |
| 15.10.2025 | 335,93 | 339,99 | 327,33 | 332,04 | -1,03% | 1.018.373,00 |
| 14.10.2025 | 333,63 | 338,78 | 333,00 | 335,50 | 0,33% | 862.654,00 |
| 13.10.2025 | 333,10 | 336,80 | 332,24 | 334,39 | 0,44% | 839.500,00 |
| 10.10.2025 | 340,86 | 342,00 | 332,80 | 332,94 | -2,87% | 927.300,00 |
| 09.10.2025 | 346,28 | 347,32 | 342,23 | 342,77 | -1,06% | 798.406,00 |
| 08.10.2025 | 345,22 | 347,24 | 343,43 | 346,44 | 0,88% | 774.259,00 |
| 07.10.2025 | 344,56 | 347,37 | 342,85 | 343,43 | -0,89% | 740.654,00 |
| 06.10.2025 | 344,52 | 347,36 | 343,39 | 346,50 | 0,84% | 886.010,00 |
| 03.10.2025 | 341,97 | 345,22 | 341,25 | 343,62 | 0,75% | 710.634,00 |
| 02.10.2025 | 339,56 | 341,68 | 338,07 | 341,05 | 0,09% | 943.173,00 |
| 01.10.2025 | 337,90 | 341,19 | 336,31 | 340,75 | -0,07% | 1.162.604,00 |
| 30.09.2025 | 332,13 | 341,02 | 332,13 | 341,00 | 2,66% | 1.622.883,00 |
| 29.09.2025 | 335,00 | 337,52 | 331,33 | 332,17 | 0,55% | 1.693.329,00 |
| 26.09.2025 | 326,43 | 330,63 | 326,21 | 330,34 | 1,82% | 1.043.599,00 |
| 25.09.2025 | 325,32 | 328,52 | 322,50 | 324,43 | 0,25% | 1.014.071,00 |
| 24.09.2025 | 321,87 | 325,45 | 321,26 | 323,62 | 0,13% | 1.452.719,00 |
| 23.09.2025 | 322,61 | 325,74 | 321,12 | 323,20 | 0,17% | 1.251.008,00 |
| 22.09.2025 | 323,00 | 324,28 | 320,91 | 322,66 | -0,44% | 1.354.971,00 |
| 19.09.2025 | 325,36 | 325,72 | 321,92 | 324,08 | -0,15% | 2.654.675,00 |
| 18.09.2025 | 323,97 | 325,42 | 322,48 | 324,57 | -0,22% | 1.096.263,00 |
| 17.09.2025 | 326,78 | 328,47 | 324,54 | 325,28 | -0,34% | 1.343.906,00 |
| 16.09.2025 | 327,85 | 329,46 | 325,96 | 326,40 | -0,18% | 1.350.682,00 |
| 15.09.2025 | 326,50 | 328,27 | 325,68 | 326,98 | 0,25% | 694.860,00 |
| 12.09.2025 | 330,00 | 330,18 | 325,77 | 326,15 | -1,05% | 578.818,00 |
| 11.09.2025 | 322,93 | 330,00 | 322,11 | 329,62 | 2,03% | 834.086,00 |
| 10.09.2025 | 320,78 | 323,77 | 320,64 | 323,05 | 0,54% | 709.159,00 |
| 09.09.2025 | 321,90 | 322,40 | 318,81 | 321,33 | -0,43% | 789.833,00 |
| 08.09.2025 | 322,50 | 323,14 | 319,73 | 322,72 | -0,04% | 810.345,00 |
| 05.09.2025 | 324,00 | 324,20 | 320,36 | 322,86 | 0,13% | 860.975,00 |
| 04.09.2025 | 323,27 | 323,76 | 320,91 | 322,44 | -0,11% | 943.865,00 |
| 03.09.2025 | 324,16 | 324,44 | 321,16 | 322,81 | -0,49% | 658.019,00 |
| 02.09.2025 | 324,20 | 324,88 | 322,02 | 324,39 | -0,06% | 874.265,00 |
| 29.08.2025 | 325,15 | 326,00 | 323,71 | 324,57 | -0,10% | 670.208,00 |
| 28.08.2025 | 325,52 | 326,02 | 323,13 | 324,91 | -0,17% | 801.158,00 |
| 27.08.2025 | 322,81 | 325,82 | 322,81 | 325,46 | 1,02% | 847.229,00 |
| 26.08.2025 | 319,00 | 322,85 | 319,00 | 322,18 | 0,72% | 952.345,00 |
| 25.08.2025 | 319,84 | 322,20 | 319,83 | 319,89 | 0,09% | 804.081,00 |
| 22.08.2025 | 318,22 | 320,88 | 317,61 | 319,61 | 0,97% | 917.339,00 |
| 21.08.2025 | 316,87 | 318,10 | 315,84 | 316,53 | -0,30% | 717.462,00 |
| 20.08.2025 | 317,40 | 318,64 | 316,44 | 317,48 | 0,34% | 798.878,00 |
| 19.08.2025 | 312,68 | 316,47 | 312,66 | 316,40 | 0,90% | 748.586,00 |
| 18.08.2025 | 313,75 | 316,12 | 313,15 | 313,58 | -0,04% | 818.379,00 |
| 15.08.2025 | 315,97 | 315,97 | 313,31 | 313,69 | -0,68% | 900.721,00 |
| 14.08.2025 | 319,63 | 321,00 | 315,84 | 315,84 | -0,52% | 843.155,00 |
| 13.08.2025 | 314,75 | 317,73 | 313,92 | 317,49 | 1,11% | 813.511,00 |
| 12.08.2025 | 315,31 | 315,36 | 312,21 | 314,01 | -0,29% | 1.034.393,00 |
| 11.08.2025 | 313,99 | 315,10 | 313,20 | 314,93 | 0,25% | 1.004.690,00 |
| 08.08.2025 | 312,98 | 315,81 | 312,82 | 314,13 | 0,45% | 1.157.316,00 |
| 07.08.2025 | 314,00 | 314,70 | 309,73 | 312,73 | -0,72% | 954.373,00 |
| 06.08.2025 | 314,98 | 317,00 | 313,00 | 314,99 | 0,39% | 893.434,00 |
| 05.08.2025 | 312,20 | 314,67 | 311,98 | 313,76 | 0,31% | 1.017.686,00 |
| 04.08.2025 | 311,03 | 313,20 | 310,33 | 312,78 | 0,66% | 852.490,00 |
| 01.08.2025 | 309,65 | 311,35 | 306,03 | 310,74 | -0,28% | 891.169,00 |
| 31.07.2025 | 311,35 | 313,31 | 310,30 | 311,61 | -0,18% | 1.647.998,00 |
| 30.07.2025 | 315,10 | 315,37 | 310,47 | 312,18 | -0,80% | 1.518.230,00 |
| 29.07.2025 | 316,00 | 316,96 | 313,42 | 314,70 | 0,51% | 1.140.810,00 |
| 28.07.2025 | 313,67 | 313,67 | 311,08 | 313,10 | -0,29% | 1.153.627,00 |
| 25.07.2025 | 314,04 | 314,98 | 311,00 | 314,02 | -0,07% | 1.218.178,00 |
| 24.07.2025 | 319,00 | 322,50 | 314,00 | 314,24 | -0,85% | 1.641.529,00 |
| 23.07.2025 | 310,00 | 318,77 | 308,63 | 316,94 | 6,50% | 2.415.764,00 |
| 22.07.2025 | 295,18 | 298,91 | 293,95 | 297,60 | 0,19% | 1.597.411,00 |
| 21.07.2025 | 298,97 | 300,00 | 296,96 | 297,05 | -0,65% | 1.065.755,00 |
| 18.07.2025 | 300,60 | 301,51 | 297,77 | 298,98 | -0,37% | 1.636.211,00 |
| 17.07.2025 | 300,00 | 301,54 | 298,51 | 300,09 | 0,03% | 1.227.409,00 |
| 16.07.2025 | 301,14 | 302,00 | 297,89 | 300,00 | -0,28% | 1.142.951,00 |
| 15.07.2025 | 304,40 | 305,33 | 300,72 | 300,85 | -1,31% | 1.147.170,00 |
| 14.07.2025 | 302,10 | 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 | 299,93 | 304,22 | 298,92 | 303,38 | 1,14% | 1.362.953,00 |
| 09.07.2025 | 297,93 | 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 | 291,57 | 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 | 283,55 | 287,25 | 281,13 | 285,91 | 1,73% | 2.206.095,00 |
| 24.06.2025 | 280,53 | 281,97 | 278,23 | 281,05 | -0,45% | 1.127.373,00 |
| 23.06.2025 | 280,08 | 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 | 280,08 | 281,83 | 277,36 | 281,30 | 0,72% | 984.518,00 |