271,751$
-1,55%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 274,54 | 278,54 | 270,75 | 271,76 | -1,55% | - |
| 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 |
| 20.02.2025 | 242,45 | 247,28 | 242,34 | 246,20 | 0,83% | 1.567.274,00 |
| 19.02.2025 | 242,60 | 246,28 | 242,04 | 244,18 | 0,65% | 1.900.157,00 |
| 18.02.2025 | 244,00 | 244,47 | 241,11 | 242,60 | -1,22% | 2.113.724,00 |
| 17.02.2025 | 243,05 | 249,02 | 243,04 | 245,59 | 1,51% | - |
| 14.02.2025 | 245,75 | 247,05 | 239,87 | 241,94 | -1,71% | 2.765.005,00 |
| 13.02.2025 | 250,95 | 251,95 | 242,86 | 246,16 | -2,06% | 2.825.057,00 |
| 12.02.2025 | 255,33 | 255,63 | 250,97 | 251,33 | -2,20% | 1.560.987,00 |
| 11.02.2025 | 255,87 | 257,69 | 254,35 | 256,99 | 0,25% | 1.095.642,00 |
| 10.02.2025 | 256,02 | 257,37 | 255,11 | 256,34 | 0,59% | 1.410.855,00 |
| 07.02.2025 | 256,02 | 257,21 | 253,92 | 254,83 | -0,27% | 1.290.620,00 |
| 06.02.2025 | 257,62 | 257,71 | 253,13 | 255,53 | -1,18% | 1.154.734,00 |
| 05.02.2025 | 259,00 | 259,23 | 256,83 | 258,58 | 0,45% | 1.098.240,00 |
| 04.02.2025 | 256,00 | 258,93 | 255,85 | 257,43 | 0,33% | 1.356.233,00 |
| 03.02.2025 | 256,00 | 258,07 | 253,83 | 256,59 | -0,15% | 1.414.586,00 |
| 31.01.2025 | 256,99 | 258,75 | 254,79 | 256,98 | 0,02% | 1.902.769,00 |
| 30.01.2025 | 253,85 | 257,09 | 252,50 | 256,93 | 2,18% | 2.299.411,00 |
| 29.01.2025 | 253,82 | 261,31 | 247,01 | 251,45 | -4,24% | 3.497.938,00 |
| 28.01.2025 | 269,99 | 270,02 | 261,27 | 262,57 | -2,69% | 2.042.648,00 |
| 27.01.2025 | 267,22 | 270,19 | 266,47 | 269,84 | 1,28% | 1.694.343,00 |
| 24.01.2025 | 268,56 | 269,03 | 265,74 | 266,43 | -0,79% | 1.546.530,00 |
| 23.01.2025 | 270,20 | 271,00 | 264,69 | 268,56 | -0,10% | 2.210.914,00 |
| 22.01.2025 | 271,50 | 271,68 | 266,71 | 268,84 | -1,03% | 2.028.955,00 |
| 21.01.2025 | 269,29 | 274,15 | 268,86 | 271,63 | 1,86% | 2.444.596,00 |
| 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 |