395,466$
0,64%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 394,28 | 396,16 | 392,60 | 395,78 | 0,72% | 472.385,00 |
| 13.08.2026 | 396,00 | 396,71 | 390,23 | 392,96 | -0,32% | 660.643,00 |
| 12.08.2026 | 390,42 | 396,05 | 389,01 | 394,21 | 0,59% | 716.110,00 |
| 11.08.2026 | 396,15 | 396,95 | 391,25 | 391,89 | -1,03% | 569.939,00 |
| 10.08.2026 | 393,00 | 397,20 | 392,05 | 395,97 | 1,00% | 779.796,00 |
| 07.08.2026 | 386,97 | 392,14 | 383,26 | 392,05 | 1,33% | 1.053.068,00 |
| 06.08.2026 | 387,68 | 388,90 | 384,78 | 386,92 | 0,74% | 650.399,00 |
| 05.08.2026 | 388,55 | 389,50 | 381,35 | 384,08 | -0,44% | 834.667,00 |
| 04.08.2026 | 384,09 | 388,36 | 378,87 | 385,76 | 0,87% | 1.502.582,00 |
| 03.08.2026 | 387,55 | 387,69 | 380,45 | 382,43 | -0,26% | 919.012,00 |
| 31.07.2026 | 382,38 | 384,67 | 376,82 | 383,42 | 0,32% | 1.524.377,00 |
| 30.07.2026 | 376,85 | 383,48 | 374,04 | 382,20 | 0,33% | 1.200.010,00 |
| 29.07.2026 | 398,80 | 400,00 | 380,96 | 380,96 | -3,11% | 1.936.151,00 |
| 28.07.2026 | 393,10 | 395,43 | 389,25 | 393,19 | 1,04% | 1.704.103,00 |
| 27.07.2026 | 388,05 | 392,57 | 386,47 | 389,14 | 0,62% | 1.194.888,00 |
| 24.07.2026 | 383,97 | 388,11 | 382,14 | 386,75 | 1,30% | 1.499.017,00 |
| 23.07.2026 | 378,37 | 387,69 | 376,47 | 381,79 | 2,31% | 1.685.795,00 |
| 22.07.2026 | 371,10 | 375,23 | 370,01 | 373,16 | 1,48% | 956.014,00 |
| 21.07.2026 | 368,94 | 373,69 | 361,24 | 367,73 | -0,77% | 1.036.959,00 |
| 20.07.2026 | 369,99 | 373,92 | 369,48 | 370,60 | 0,55% | 703.324,00 |
| 17.07.2026 | 370,58 | 376,59 | 366,52 | 368,58 | -0,07% | 1.279.206,00 |
| 16.07.2026 | 366,75 | 370,00 | 364,00 | 368,82 | 0,87% | 709.963,00 |
| 15.07.2026 | 370,58 | 372,50 | 364,49 | 365,63 | -1,05% | 1.199.201,00 |
| 14.07.2026 | 371,76 | 376,80 | 369,14 | 369,50 | -0,88% | 1.387.534,00 |
| 13.07.2026 | 375,84 | 377,53 | 369,68 | 372,78 | -0,61% | 978.590,00 |
| 10.07.2026 | 374,14 | 375,98 | 370,86 | 375,06 | 0,12% | 1.008.567,00 |
| 09.07.2026 | 371,35 | 374,65 | 369,30 | 374,60 | 0,08% | 758.608,00 |
| 08.07.2026 | 372,92 | 374,98 | 371,30 | 374,31 | -0,09% | 1.097.611,00 |
| 07.07.2026 | 380,00 | 380,71 | 373,56 | 374,64 | -0,59% | 736.976,00 |
| 06.07.2026 | 372,91 | 377,27 | 369,33 | 376,88 | 0,89% | 1.273.856,00 |
| 02.07.2026 | 365,31 | 373,60 | 364,96 | 373,54 | 2,94% | 1.293.331,00 |
| 01.07.2026 | 356,15 | 365,06 | 355,00 | 362,86 | 2,43% | 1.285.316,00 |
| 30.06.2026 | 349,10 | 354,58 | 346,56 | 354,24 | 1,77% | 1.049.952,00 |
| 29.06.2026 | 347,12 | 351,21 | 346,68 | 348,07 | 0,39% | 1.289.176,00 |
| 26.06.2026 | 346,49 | 350,58 | 344,35 | 346,71 | 0,58% | 1.783.448,00 |
| 25.06.2026 | 342,87 | 352,15 | 341,94 | 344,70 | 0,11% | 1.219.285,00 |
| 24.06.2026 | 350,68 | 351,96 | 343,92 | 344,32 | -1,72% | 1.696.275,00 |
| 23.06.2026 | 346,00 | 350,78 | 344,44 | 350,34 | 2,03% | 1.354.271,00 |
| 22.06.2026 | 347,08 | 348,18 | 340,81 | 343,36 | -1,59% | 1.674.190,00 |
| 19.06.2026 | 348,86 | 349,45 | 346,63 | 348,90 | -0,32% | - |
| 18.06.2026 | 365,26 | 367,00 | 348,83 | 350,01 | -3,53% | 4.242.261,00 |
| 17.06.2026 | 361,34 | 366,80 | 361,20 | 362,83 | -0,35% | 1.341.049,00 |
| 16.06.2026 | 361,15 | 365,42 | 359,25 | 364,11 | 1,27% | 1.128.079,00 |
| 15.06.2026 | 361,00 | 362,50 | 357,21 | 359,53 | -0,19% | 1.586.017,00 |
| 12.06.2026 | 360,85 | 363,39 | 356,15 | 360,22 | 0,38% | 988.093,00 |
| 11.06.2026 | 348,81 | 363,83 | 346,19 | 358,86 | 5,22% | 1.709.151,00 |
| 10.06.2026 | 349,00 | 349,00 | 341,00 | 341,07 | -1,33% | 761.375,00 |
| 09.06.2026 | 340,87 | 346,75 | 340,87 | 345,68 | 1,41% | 1.423.403,00 |
| 08.06.2026 | 345,34 | 347,19 | 339,27 | 340,86 | -1,61% | 876.198,00 |
| 05.06.2026 | 343,14 | 347,32 | 342,75 | 346,44 | 1,45% | 1.192.313,00 |
| 04.06.2026 | 340,38 | 343,90 | 340,12 | 341,50 | 1,32% | 1.394.860,00 |
| 03.06.2026 | 335,71 | 341,97 | 335,02 | 337,04 | -0,17% | 878.935,00 |
| 02.06.2026 | 336,38 | 340,29 | 335,77 | 337,61 | -0,47% | 961.782,00 |
| 01.06.2026 | 343,35 | 344,32 | 338,17 | 339,20 | -2,20% | 854.598,00 |
| 29.05.2026 | 348,56 | 349,52 | 345,45 | 346,82 | -0,61% | 1.245.735,00 |
| 28.05.2026 | 345,89 | 351,36 | 342,50 | 348,96 | 1,83% | 1.099.003,00 |
| 27.05.2026 | 344,36 | 344,90 | 341,71 | 342,69 | -0,57% | 752.649,00 |
| 26.05.2026 | 345,04 | 345,27 | 341,32 | 344,64 | 0,51% | 1.270.334,00 |
| 22.05.2026 | 341,14 | 344,47 | 338,51 | 342,89 | 1,23% | 689.531,00 |
| 21.05.2026 | 338,00 | 339,97 | 334,66 | 338,71 | -0,31% | 612.069,00 |
| 20.05.2026 | 341,20 | 342,88 | 337,46 | 339,75 | -0,11% | 780.320,00 |
| 19.05.2026 | 343,09 | 343,22 | 339,12 | 340,14 | -0,87% | 748.098,00 |
| 18.05.2026 | 335,06 | 343,46 | 334,01 | 343,11 | 2,57% | 984.750,00 |
| 15.05.2026 | 339,88 | 341,91 | 333,29 | 334,50 | -1,80% | 1.236.467,00 |
| 14.05.2026 | 340,87 | 343,99 | 339,17 | 340,62 | -0,22% | 960.584,00 |
| 13.05.2026 | 343,94 | 343,94 | 339,98 | 341,36 | -1,47% | 898.326,00 |
| 12.05.2026 | 344,18 | 348,01 | 342,75 | 346,46 | 0,71% | 1.089.754,00 |
| 11.05.2026 | 345,24 | 348,61 | 341,81 | 344,03 | -0,72% | 1.895.597,00 |
| 08.05.2026 | 347,65 | 348,85 | 344,01 | 346,53 | -0,35% | 1.558.411,00 |
| 07.05.2026 | 347,25 | 349,00 | 344,28 | 347,76 | 0,14% | 1.361.446,00 |
| 06.05.2026 | 349,71 | 350,05 | 344,07 | 347,27 | -0,54% | 1.566.651,00 |
| 05.05.2026 | 351,09 | 351,41 | 344,38 | 349,16 | 0,02% | 1.163.105,00 |
| 04.05.2026 | 344,14 | 353,57 | 343,04 | 349,08 | 0,94% | 1.640.517,00 |
| 01.05.2026 | 345,48 | 347,04 | 341,52 | 345,84 | 0,45% | 1.480.903,00 |
| 30.04.2026 | 340,16 | 345,25 | 338,56 | 344,30 | 1,64% | 2.029.994,00 |
| 29.04.2026 | 338,08 | 349,61 | 333,91 | 338,73 | 7,99% | 3.587.749,00 |
| 28.04.2026 | 313,94 | 314,75 | 306,77 | 313,68 | 0,37% | 2.169.746,00 |
| 27.04.2026 | 313,43 | 318,83 | 312,03 | 312,53 | -0,22% | 1.412.299,00 |
| 24.04.2026 | 316,64 | 317,09 | 310,61 | 313,21 | -1,73% | 1.301.153,00 |
| 23.04.2026 | 321,35 | 322,95 | 315,54 | 318,71 | -0,63% | 1.632.929,00 |
| 22.04.2026 | 327,45 | 328,78 | 317,65 | 320,74 | -1,47% | 1.578.021,00 |
| 21.04.2026 | 330,47 | 331,05 | 323,97 | 325,52 | -1,99% | 1.636.447,00 |
| 20.04.2026 | 335,45 | 337,08 | 331,31 | 332,14 | -1,23% | 1.026.655,00 |
| 17.04.2026 | 334,81 | 338,59 | 334,02 | 336,29 | 0,41% | 1.309.785,00 |
| 16.04.2026 | 340,00 | 341,30 | 331,92 | 334,92 | -1,17% | 1.540.216,00 |
| 15.04.2026 | 340,67 | 341,89 | 337,09 | 338,88 | -0,29% | 1.305.217,00 |
| 14.04.2026 | 340,65 | 340,65 | 337,65 | 339,88 | -0,26% | 1.154.140,00 |
| 13.04.2026 | 336,59 | 341,38 | 336,25 | 340,76 | 1,67% | 1.622.889,00 |
| 10.04.2026 | 342,31 | 342,98 | 332,76 | 335,15 | -2,54% | 1.695.479,00 |
| 09.04.2026 | 348,17 | 350,43 | 343,52 | 343,90 | -1,75% | 1.400.295,00 |
| 08.04.2026 | 346,86 | 350,34 | 343,00 | 350,02 | 0,46% | 1.462.266,00 |
| 07.04.2026 | 349,47 | 350,97 | 345,93 | 348,43 | -0,84% | 674.995,00 |
| 06.04.2026 | 348,41 | 351,84 | 346,19 | 351,39 | 0,66% | 769.005,00 |
| 02.04.2026 | 347,50 | 352,90 | 347,05 | 349,09 | -0,41% | 1.103.160,00 |
| 01.04.2026 | 346,81 | 353,03 | 345,10 | 350,53 | 2,13% | 1.118.151,00 |
| 31.03.2026 | 344,63 | 348,71 | 340,19 | 343,22 | 0,71% | 1.806.741,00 |
| 30.03.2026 | 351,50 | 352,25 | 337,81 | 340,79 | -1,72% | 1.561.691,00 |
| 27.03.2026 | 353,72 | 355,67 | 345,68 | 346,76 | -2,40% | 1.505.704,00 |
| 26.03.2026 | 351,95 | 356,42 | 351,73 | 355,28 | 0,79% | 1.446.726,00 |
| 25.03.2026 | 349,85 | 354,10 | 347,75 | 352,50 | 1,81% | 1.702.644,00 |