344,825$
1,80%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 345,48 | 347,04 | 341,52 | 345,84 | 0,45% | 1.478.462,00 |
| 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 |
| 09.02.2026 | 360,40 | 363,37 | 359,60 | 360,10 | 0,01% | 807.476,00 |
| 06.02.2026 | 354,55 | 361,65 | 354,02 | 360,07 | 2,28% | 1.095.981,00 |
| 05.02.2026 | 350,60 | 356,63 | 347,81 | 352,05 | -0,37% | 1.215.525,00 |
| 04.02.2026 | 355,56 | 357,23 | 346,80 | 353,37 | -0,55% | 1.647.586,00 |
| 03.02.2026 | 349,08 | 355,80 | 346,98 | 355,31 | 2,58% | 1.899.177,00 |
| 02.02.2026 | 349,29 | 350,52 | 344,02 | 346,37 | -1,34% | 1.571.645,00 |
| 30.01.2026 | 347,25 | 353,28 | 347,16 | 351,09 | 0,33% | 2.058.331,00 |
| 29.01.2026 | 353,96 | 359,08 | 346,56 | 349,95 | -1,89% | 1.766.877,00 |
| 28.01.2026 | 351,79 | 359,67 | 343,80 | 356,68 | -2,71% | 2.327.222,00 |
| 27.01.2026 | 364,50 | 367,97 | 362,10 | 366,62 | 0,85% | 1.389.771,00 |
| 26.01.2026 | 363,31 | 364,67 | 360,00 | 363,54 | 0,07% | 1.485.543,00 |
| 23.01.2026 | 366,59 | 369,00 | 361,76 | 363,27 | -0,70% | 1.181.620,00 |
| 22.01.2026 | 364,81 | 366,99 | 362,63 | 365,83 | 0,29% | 869.636,00 |
| 21.01.2026 | 360,18 | 367,01 | 359,75 | 364,78 | 1,56% | 1.076.154,00 |
| 20.01.2026 | 366,90 | 369,00 | 358,52 | 359,17 | -2,84% | 1.704.233,00 |
| 19.01.2026 | 369,05 | 375,50 | 368,96 | 369,66 | 0,62% | - |
| 16.01.2026 | 367,27 | 369,70 | 365,42 | 367,38 | -0,36% | 1.904.171,00 |
| 15.01.2026 | 365,27 | 368,78 | 360,13 | 368,69 | 0,73% | 1.503.485,00 |
| 14.01.2026 | 362,71 | 366,01 | 359,67 | 366,00 | 0,74% | 1.166.108,00 |
| 13.01.2026 | 365,10 | 366,13 | 359,98 | 363,30 | 0,65% | 1.247.043,00 |
| 12.01.2026 | 356,26 | 361,10 | 354,29 | 360,94 | 1,99% | 1.545.401,00 |
| 09.01.2026 | 353,01 | 356,75 | 351,65 | 353,89 | 0,70% | 2.006.312,00 |
| 08.01.2026 | 357,55 | 367,66 | 350,62 | 351,44 | 1,68% | 2.437.679,00 |
| 07.01.2026 | 362,00 | 363,00 | 345,34 | 345,64 | -4,18% | 2.013.674,00 |
| 06.01.2026 | 357,48 | 361,94 | 356,97 | 360,71 | 1,45% | 1.156.266,00 |
| 05.01.2026 | 347,81 | 356,32 | 346,03 | 355,56 | 3,54% | 1.900.441,00 |
| 02.01.2026 | 337,77 | 343,47 | 334,28 | 343,40 | 2,00% | 972.116,00 |
| 31.12.2025 | 340,07 | 340,99 | 336,48 | 336,66 | -0,83% | 522.858,00 |
| 30.12.2025 | 340,48 | 341,00 | 339,21 | 339,47 | -0,30% | 638.616,00 |
| 29.12.2025 | 342,44 | 343,73 | 340,35 | 340,48 | -0,50% | 763.893,00 |
| 26.12.2025 | 343,20 | 346,07 | 341,43 | 342,20 | -0,92% | 462.919,00 |
| 24.12.2025 | 343,53 | 346,27 | 343,51 | 345,39 | 0,45% | 314.048,00 |
| 23.12.2025 | 346,00 | 347,44 | 343,18 | 343,84 | -0,39% | 1.232.988,00 |
| 22.12.2025 | 339,45 | 345,67 | 337,44 | 345,19 | 1,72% | 1.172.070,00 |
| 19.12.2025 | 337,65 | 341,42 | 337,00 | 339,36 | 0,60% | 2.633.436,00 |
| 18.12.2025 | 337,95 | 340,43 | 336,44 | 337,34 | 0,28% | 974.490,00 |
| 17.12.2025 | 336,41 | 339,53 | 333,05 | 336,41 | -0,32% | 981.777,00 |
| 16.12.2025 | 342,51 | 342,52 | 334,72 | 337,49 | -0,94% | 937.562,00 |
| 15.12.2025 | 338,32 | 341,22 | 337,37 | 340,69 | 0,95% | 1.315.829,00 |
| 12.12.2025 | 341,16 | 341,95 | 336,73 | 337,49 | -1,17% | 1.123.494,00 |
| 11.12.2025 | 343,00 | 344,53 | 340,12 | 341,48 | -0,22% | 1.325.825,00 |
| 10.12.2025 | 334,00 | 344,94 | 333,53 | 342,23 | 2,38% | 1.653.701,00 |
| 09.12.2025 | 336,27 | 339,15 | 333,62 | 334,27 | -0,52% | 1.033.413,00 |