361,010$
0,09%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 360,70 | 362,13 | 354,55 | 361,01 | 0,09% | 25.790,00 |
| 05.03.2026 | 364,50 | 366,11 | 354,54 | 360,70 | -1,48% | 1.437.511,00 |
| 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 | -2,23% | 1.704.233,00 |
| 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 | 361,88 | 366,01 | 359,67 | 366,00 | 0,74% | 1.167.200,00 |
| 13.01.2026 | 365,11 | 366,13 | 359,98 | 363,30 | 0,65% | 1.247.522,00 |
| 12.01.2026 | 356,35 | 361,10 | 354,29 | 360,94 | 1,99% | 1.548.089,00 |
| 09.01.2026 | 352,94 | 356,75 | 351,65 | 353,89 | 0,70% | 2.019.790,00 |
| 08.01.2026 | 356,77 | 367,66 | 350,62 | 351,44 | 1,68% | 2.630.171,00 |
| 07.01.2026 | 362,00 | 363,00 | 345,34 | 345,64 | -4,18% | 2.049.821,00 |
| 06.01.2026 | 357,89 | 361,94 | 356,97 | 360,71 | 1,45% | 1.387.582,00 |
| 05.01.2026 | 347,92 | 356,32 | 346,03 | 355,56 | 3,54% | 1.912.240,00 |