267,878$
0,45%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 268,42 | 268,81 | 266,13 | 266,67 | -0,80% | 1.544.177,00 |
| 16.01.2025 | 266,30 | 269,40 | 265,70 | 268,83 | 1,03% | 1.753.017,00 |
| 15.01.2025 | 267,43 | 267,85 | 264,02 | 266,09 | 0,37% | 1.013.606,00 |
| 14.01.2025 | 262,50 | 265,29 | 262,23 | 265,12 | 0,55% | 1.096.082,00 |
| 13.01.2025 | 259,75 | 264,88 | 259,00 | 263,67 | 1,65% | 1.360.062,00 |
| 10.01.2025 | 260,73 | 261,95 | 258,65 | 259,38 | -0,80% | 1.722.894,00 |
| 08.01.2025 | 258,76 | 262,50 | 258,76 | 261,47 | 0,70% | 1.120.620,00 |
| 07.01.2025 | 258,75 | 262,93 | 258,06 | 259,65 | 0,64% | 1.303.705,00 |
| 06.01.2025 | 262,50 | 264,29 | 257,56 | 257,99 | -2,04% | 1.898.171,00 |
| 03.01.2025 | 261,18 | 264,16 | 260,27 | 263,37 | 0,90% | 1.287.646,00 |
| 02.01.2025 | 265,05 | 265,83 | 260,50 | 261,01 | -0,94% | 1.748.979,00 |
| 31.12.2024 | 264,00 | 265,52 | 262,15 | 263,49 | 0,04% | 895.021,00 |
| 30.12.2024 | 263,19 | 265,11 | 261,06 | 263,38 | -1,04% | 1.550.288,00 |
| 27.12.2024 | 264,78 | 267,59 | 264,72 | 266,14 | -0,24% | 1.001.380,00 |
| 26.12.2024 | 265,90 | 268,33 | 265,25 | 266,78 | 0,33% | 851.474,00 |
| 24.12.2024 | 264,67 | 265,90 | 263,63 | 265,90 | 0,27% | 500.914,00 |
| 23.12.2024 | 265,80 | 265,80 | 262,89 | 265,19 | 0,59% | 1.552.933,00 |
| 20.12.2024 | 259,08 | 267,44 | 257,80 | 263,64 | 1,29% | 3.546.177,00 |
| 19.12.2024 | 260,00 | 262,83 | 257,88 | 260,28 | -0,76% | 2.169.997,00 |
| 18.12.2024 | 265,85 | 269,50 | 262,10 | 262,27 | -1,11% | 2.241.592,00 |
| 17.12.2024 | 264,47 | 267,73 | 263,79 | 265,22 | -0,32% | 1.964.000,00 |
| 16.12.2024 | 263,43 | 269,69 | 262,71 | 266,07 | 1,13% | 3.087.460,00 |
| 13.12.2024 | 263,00 | 265,07 | 261,93 | 263,11 | 0,03% | 1.673.421,00 |
| 12.12.2024 | 260,00 | 264,15 | 257,26 | 263,04 | -0,90% | 2.408.985,00 |
| 11.12.2024 | 269,69 | 270,02 | 263,42 | 265,43 | -1,85% | 2.263.713,00 |
| 10.12.2024 | 269,49 | 272,09 | 267,25 | 270,43 | 0,32% | 1.279.858,00 |
| 09.12.2024 | 271,05 | 272,71 | 269,40 | 269,57 | -0,82% | 2.143.158,00 |
| 06.12.2024 | 275,00 | 275,86 | 271,05 | 271,80 | -1,22% | 1.879.450,00 |
| 05.12.2024 | 277,01 | 278,73 | 275,15 | 275,15 | -0,90% | 1.511.844,00 |
| 04.12.2024 | 275,59 | 278,58 | 274,99 | 277,66 | 0,09% | 1.307.554,00 |
| 03.12.2024 | 276,75 | 278,13 | 274,44 | 277,42 | 0,35% | 1.130.908,00 |
| 02.12.2024 | 283,16 | 283,16 | 275,62 | 276,44 | -2,67% | 1.936.909,00 |
| 29.11.2024 | 283,18 | 284,41 | 282,48 | 284,01 | 0,60% | 538.180,00 |
| 27.11.2024 | 282,92 | 286,01 | 282,26 | 282,31 | 0,10% | 994.524,00 |
| 26.11.2024 | 281,00 | 283,37 | 279,56 | 282,02 | 0,24% | 1.095.225,00 |
| 25.11.2024 | 284,00 | 284,15 | 279,29 | 281,35 | -0,16% | 1.569.406,00 |
| 22.11.2024 | 280,76 | 283,60 | 279,92 | 281,81 | 0,67% | 1.434.009,00 |
| 21.11.2024 | 280,52 | 283,50 | 279,01 | 279,93 | -0,04% | 1.776.144,00 |
| 20.11.2024 | 281,09 | 282,00 | 278,12 | 280,05 | -0,32% | 1.766.384,00 |
| 19.11.2024 | 287,26 | 288,00 | 279,61 | 280,96 | -1,76% | 1.772.396,00 |
| 18.11.2024 | 287,00 | 288,00 | 285,29 | 286,00 | -0,69% | 1.287.210,00 |
| 15.11.2024 | 290,83 | 295,00 | 285,68 | 287,99 | -1,51% | 1.997.358,00 |
| 14.11.2024 | 314,23 | 314,85 | 291,80 | 292,42 | -6,88% | 1.927.468,00 |
| 13.11.2024 | 312,32 | 316,90 | 311,68 | 314,03 | 0,63% | 906.763,00 |
| 12.11.2024 | 314,99 | 315,00 | 310,63 | 312,05 | -0,59% | 778.643,00 |
| 11.11.2024 | 312,00 | 315,93 | 311,29 | 313,91 | 1,43% | 925.476,00 |
| 08.11.2024 | 307,50 | 310,22 | 306,18 | 309,47 | 1,13% | 855.115,00 |
| 07.11.2024 | 308,51 | 309,07 | 304,52 | 306,00 | -0,80% | 887.173,00 |
| 06.11.2024 | 305,04 | 309,01 | 302,78 | 308,46 | 3,98% | 1.659.195,00 |
| 05.11.2024 | 294,56 | 296,99 | 294,53 | 296,65 | 1,04% | 750.549,00 |
| 04.11.2024 | 293,62 | 295,56 | 292,35 | 293,60 | 0,21% | 1.043.617,00 |
| 01.11.2024 | 292,96 | 294,87 | 292,31 | 292,99 | 0,47% | 1.355.480,00 |
| 31.10.2024 | 300,32 | 301,37 | 291,31 | 291,61 | -3,24% | 1.704.336,00 |
| 30.10.2024 | 301,82 | 304,12 | 301,16 | 301,37 | -0,13% | 855.063,00 |
| 29.10.2024 | 303,23 | 305,16 | 301,73 | 301,75 | -0,71% | 950.599,00 |
| 28.10.2024 | 303,04 | 304,71 | 302,14 | 303,92 | 0,46% | 968.680,00 |
| 25.10.2024 | 304,52 | 304,99 | 302,07 | 302,52 | 0,41% | 1.405.397,00 |
| 24.10.2024 | 301,73 | 304,99 | 300,52 | 301,27 | -1,03% | 1.331.812,00 |
| 23.10.2024 | 304,85 | 313,11 | 300,72 | 304,40 | -0,52% | 1.506.597,00 |
| 22.10.2024 | 307,70 | 308,77 | 303,91 | 305,99 | -0,68% | 1.145.609,00 |
| 21.10.2024 | 309,13 | 310,85 | 307,01 | 308,08 | -0,13% | 1.059.841,00 |
| 18.10.2024 | 310,00 | 310,58 | 307,61 | 308,48 | 0,08% | 1.316.379,00 |
| 17.10.2024 | 307,00 | 308,32 | 305,64 | 308,23 | 1,10% | 919.149,00 |
| 16.10.2024 | 300,14 | 306,06 | 300,14 | 304,87 | 1,55% | 838.123,00 |
| 15.10.2024 | 303,59 | 303,86 | 299,85 | 300,21 | -0,55% | 898.661,00 |
| 14.10.2024 | 299,59 | 302,36 | 298,68 | 301,86 | 0,81% | 583.622,00 |
| 11.10.2024 | 295,00 | 299,77 | 294,29 | 299,44 | 1,15% | 986.347,00 |
| 10.10.2024 | 298,50 | 298,61 | 295,02 | 296,05 | -0,88% | 902.423,00 |
| 09.10.2024 | 296,10 | 300,13 | 295,67 | 298,69 | 0,60% | 726.520,00 |
| 08.10.2024 | 297,95 | 298,11 | 295,05 | 296,90 | -0,13% | 843.373,00 |
| 07.10.2024 | 299,30 | 300,51 | 296,72 | 297,29 | -1,12% | 874.200,00 |
| 04.10.2024 | 300,04 | 301,24 | 297,84 | 300,66 | 0,35% | 877.409,00 |
| 03.10.2024 | 304,04 | 304,86 | 299,04 | 299,61 | -1,42% | 1.124.345,00 |
| 02.10.2024 | 305,50 | 306,62 | 303,10 | 303,92 | -0,46% | 1.218.397,00 |
| 01.10.2024 | 297,64 | 307,05 | 294,50 | 305,33 | 1,04% | 1.486.552,00 |
| 30.09.2024 | 300,72 | 302,26 | 297,66 | 302,20 | 0,69% | 1.364.162,00 |
| 27.09.2024 | 300,34 | 302,35 | 299,97 | 300,13 | -0,12% | 909.250,00 |
| 26.09.2024 | 300,93 | 302,92 | 299,66 | 300,49 | -0,40% | 904.455,00 |
| 25.09.2024 | 305,52 | 306,55 | 301,02 | 301,69 | -0,98% | 915.630,00 |
| 24.09.2024 | 308,00 | 308,52 | 304,07 | 304,67 | -1,11% | 951.787,00 |
| 23.09.2024 | 307,31 | 309,72 | 306,75 | 308,09 | 0,40% | 951.842,00 |
| 20.09.2024 | 304,77 | 307,76 | 303,19 | 306,87 | 0,70% | 7.899.210,00 |
| 19.09.2024 | 304,84 | 306,64 | 302,52 | 304,73 | 0,78% | 1.188.154,00 |
| 18.09.2024 | 303,90 | 306,90 | 301,65 | 302,38 | -0,48% | 1.155.805,00 |
| 17.09.2024 | 304,75 | 305,70 | 302,57 | 303,85 | -1,20% | 1.045.631,00 |
| 16.09.2024 | 307,38 | 309,97 | 306,15 | 307,55 | 0,90% | 874.521,00 |
| 13.09.2024 | 301,08 | 305,84 | 301,05 | 304,80 | 1,37% | 797.557,00 |
| 12.09.2024 | 299,34 | 300,94 | 297,41 | 300,67 | 0,36% | 875.408,00 |
| 11.09.2024 | 301,21 | 301,21 | 293,36 | 299,59 | -0,93% | 1.067.209,00 |
| 10.09.2024 | 303,31 | 306,51 | 300,47 | 302,40 | 0,28% | 1.040.604,00 |
| 09.09.2024 | 295,71 | 303,10 | 295,71 | 301,56 | 3,00% | 1.922.398,00 |
| 06.09.2024 | 297,00 | 298,41 | 292,24 | 292,78 | -1,52% | 1.362.362,00 |
| 05.09.2024 | 296,51 | 299,83 | 294,16 | 297,29 | 1,00% | 1.518.801,00 |
| 04.09.2024 | 295,45 | 297,76 | 293,00 | 294,35 | -0,19% | 930.731,00 |
| 03.09.2024 | 299,00 | 300,98 | 293,34 | 294,92 | -1,48% | 961.640,00 |
| 30.08.2024 | 297,53 | 299,68 | 295,18 | 299,36 | 0,51% | 1.033.038,00 |
| 29.08.2024 | 298,00 | 300,95 | 295,50 | 297,83 | 0,40% | 1.640.388,00 |
| 28.08.2024 | 290,99 | 297,18 | 290,50 | 296,64 | 2,22% | 1.553.612,00 |
| 27.08.2024 | 291,01 | 291,46 | 289,83 | 290,20 | -0,27% | 1.005.336,00 |
| 26.08.2024 | 292,45 | 293,18 | 290,42 | 291,00 | -0,15% | 814.847,00 |