280,586$
0,75%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 280,08 | 280,72 | 278,35 | 280,71 | 0,79% | 1.170.148,00 |
| 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 |
| 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 |