368,487$
-1,35%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 345,01 | 348,42 | 343,78 | 346,23 | -0,33% | 1.145.138,00 |
| 23.03.2026 | 351,00 | 351,48 | 342,82 | 347,37 | 0,46% | 1.109.146,00 |
| 20.03.2026 | 349,01 | 352,05 | 343,08 | 345,78 | -1,10% | 2.894.137,00 |
| 19.03.2026 | 350,00 | 352,01 | 343,58 | 349,63 | -1,06% | 1.029.868,00 |
| 18.03.2026 | 357,46 | 358,60 | 353,36 | 353,36 | -0,82% | 1.382.215,00 |
| 17.03.2026 | 354,76 | 356,79 | 352,28 | 356,29 | 0,54% | 1.017.568,00 |
| 16.03.2026 | 353,07 | 357,23 | 351,41 | 354,36 | 0,81% | 1.185.659,00 |
| 13.03.2026 | 356,93 | 359,82 | 350,41 | 351,52 | -1,04% | 985.605,00 |
| 12.03.2026 | 349,04 | 357,55 | 349,00 | 355,23 | 0,39% | 1.227.794,00 |
| 11.03.2026 | 353,01 | 356,00 | 351,18 | 353,85 | -0,49% | 992.375,00 |
| 10.03.2026 | 359,84 | 361,36 | 354,69 | 355,59 | -1,77% | 972.456,00 |
| 09.03.2026 | 362,53 | 364,00 | 355,58 | 361,98 | -0,42% | 1.443.983,00 |
| 06.03.2026 | 360,22 | 364,40 | 354,52 | 363,49 | 0,77% | 1.160.603,00 |
| 05.03.2026 | 364,51 | 366,11 | 354,54 | 360,70 | -1,48% | 1.437.555,00 |
| 04.03.2026 | 366,00 | 366,75 | 359,28 | 366,12 | 0,39% | 1.261.388,00 |
| 03.03.2026 | 363,09 | 366,50 | 358,21 | 364,70 | -0,02% | 1.848.594,00 |
| 02.03.2026 | 362,43 | 366,07 | 359,16 | 364,78 | 2,16% | 1.505.565,00 |
| 27.02.2026 | 351,12 | 357,79 | 348,88 | 357,05 | 1,80% | 1.200.410,00 |
| 26.02.2026 | 344,48 | 350,75 | 341,77 | 350,72 | 2,21% | 1.001.977,00 |
| 25.02.2026 | 352,04 | 352,90 | 337,32 | 343,14 | -2,29% | 1.280.560,00 |
| 24.02.2026 | 347,98 | 353,04 | 346,00 | 351,18 | 0,63% | 681.993,00 |
| 23.02.2026 | 352,35 | 354,00 | 348,29 | 348,98 | -0,69% | 858.702,00 |
| 20.02.2026 | 354,21 | 354,65 | 348,69 | 351,42 | -0,82% | 894.550,00 |
| 19.02.2026 | 348,12 | 356,39 | 348,12 | 354,34 | 1,39% | 918.410,00 |
| 18.02.2026 | 344,86 | 349,55 | 343,68 | 349,49 | 2,03% | 1.232.448,00 |
| 17.02.2026 | 346,97 | 350,00 | 340,09 | 342,52 | -1,47% | 1.699.876,00 |
| 13.02.2026 | 341,97 | 349,44 | 341,66 | 347,64 | 2,02% | 1.533.713,00 |
| 12.02.2026 | 348,72 | 352,54 | 340,36 | 340,75 | -1,61% | 2.063.606,00 |
| 11.02.2026 | 361,09 | 361,42 | 345,12 | 346,34 | -3,48% | 1.952.453,00 |
| 10.02.2026 | 361,49 | 361,50 | 356,28 | 358,83 | -0,35% | 694.273,00 |