292,920$
-1,47%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 297,00 | 298,41 | 292,24 | 292,78 | -1,52% | 1.362.362,00 |
| 05.09.2024 | 296,51 | 299,83 | 294,16 | 297,29 | 1,00% | 1.517.725,00 |
| 04.09.2024 | 295,45 | 297,76 | 293,00 | 294,35 | -0,19% | 711.401,00 |
| 03.09.2024 | 299,00 | 300,98 | 293,34 | 294,92 | -1,48% | 956.230,00 |
| 30.08.2024 | 297,53 | 299,68 | 295,18 | 299,36 | 0,51% | 1.033.038,00 |
| 29.08.2024 | 298,00 | 300,95 | 295,50 | 297,83 | 0,40% | 1.634.965,00 |
| 28.08.2024 | 290,99 | 297,18 | 290,50 | 296,64 | 2,22% | 1.550.687,00 |
| 27.08.2024 | 291,01 | 291,46 | 289,83 | 290,20 | -0,27% | 945.367,00 |
| 26.08.2024 | 292,45 | 293,18 | 290,42 | 291,00 | -0,15% | 814.654,00 |
| 23.08.2024 | 294,34 | 294,83 | 291,29 | 291,45 | -0,68% | 864.741,00 |
| 22.08.2024 | 294,25 | 294,74 | 292,99 | 293,45 | -0,21% | 672.176,00 |
| 21.08.2024 | 296,51 | 296,51 | 293,02 | 294,07 | -0,58% | 1.023.560,00 |
| 20.08.2024 | 295,36 | 296,12 | 294,22 | 295,80 | 0,07% | 582.311,00 |
| 19.08.2024 | 296,93 | 297,00 | 294,77 | 295,60 | -0,33% | 685.111,00 |
| 16.08.2024 | 296,36 | 297,10 | 294,74 | 296,59 | 0,22% | 852.433,00 |
| 15.08.2024 | 294,99 | 296,31 | 293,16 | 295,95 | 0,76% | 887.992,00 |
| 14.08.2024 | 291,71 | 295,17 | 291,71 | 293,73 | 0,52% | 756.911,00 |
| 13.08.2024 | 291,85 | 292,80 | 289,53 | 292,20 | 0,34% | 879.637,00 |
| 12.08.2024 | 294,00 | 294,59 | 290,66 | 291,20 | -0,61% | 1.041.422,00 |
| 09.08.2024 | 293,29 | 296,70 | 291,57 | 292,99 | 0,75% | 1.028.622,00 |
| 08.08.2024 | 287,45 | 293,00 | 287,45 | 290,80 | 1,26% | 823.566,00 |
| 07.08.2024 | 287,21 | 290,88 | 286,36 | 287,17 | 0,63% | 889.032,00 |
| 06.08.2024 | 286,45 | 290,44 | 285,20 | 285,38 | -0,18% | 813.811,00 |
| 05.08.2024 | 288,92 | 290,92 | 282,32 | 285,90 | -2,22% | 1.079.916,00 |
| 02.08.2024 | 292,69 | 296,89 | 289,51 | 292,39 | -0,36% | 990.893,00 |
| 01.08.2024 | 300,00 | 300,75 | 291,54 | 293,45 | -1,76% | 1.089.925,00 |
| 31.07.2024 | 294,80 | 299,96 | 293,17 | 298,71 | 1,95% | 1.609.264,00 |
| 30.07.2024 | 291,02 | 293,66 | 290,06 | 293,01 | 1,22% | 857.664,00 |
| 29.07.2024 | 290,57 | 291,04 | 288,37 | 289,49 | -0,31% | 1.078.795,00 |
| 26.07.2024 | 290,99 | 292,70 | 287,64 | 290,40 | -0,20% | 1.079.838,00 |
| 25.07.2024 | 286,61 | 296,19 | 286,61 | 290,98 | 2,22% | 1.662.035,00 |
| 24.07.2024 | 286,00 | 286,49 | 276,79 | 284,67 | -3,32% | 3.094.386,00 |
| 23.07.2024 | 292,68 | 295,62 | 292,05 | 294,46 | 1,12% | 1.285.429,00 |
| 22.07.2024 | 288,43 | 291,48 | 287,54 | 291,21 | 1,04% | 710.622,00 |
| 19.07.2024 | 294,36 | 294,36 | 287,83 | 288,22 | -1,72% | 973.642,00 |
| 18.07.2024 | 291,40 | 295,50 | 291,17 | 293,27 | 0,44% | 876.654,00 |
| 17.07.2024 | 292,24 | 294,77 | 291,78 | 291,99 | 0,14% | 850.709,00 |
| 16.07.2024 | 285,57 | 291,78 | 285,57 | 291,59 | 2,16% | 1.106.289,00 |
| 15.07.2024 | 285,51 | 287,20 | 284,01 | 285,42 | 0,54% | 985.828,00 |
| 12.07.2024 | 285,72 | 286,47 | 283,69 | 283,89 | -0,09% | 1.072.025,00 |
| 11.07.2024 | 281,37 | 285,27 | 281,37 | 284,15 | 0,79% | 934.157,00 |
| 10.07.2024 | 279,66 | 281,98 | 279,07 | 281,91 | 0,86% | 955.163,00 |
| 09.07.2024 | 280,22 | 281,34 | 279,42 | 279,51 | -0,34% | 745.710,00 |
| 08.07.2024 | 281,70 | 283,00 | 279,55 | 280,47 | -0,43% | 1.195.075,00 |
| 05.07.2024 | 284,26 | 284,26 | 280,46 | 281,68 | -1,12% | 1.039.502,00 |
| 03.07.2024 | 286,47 | 287,26 | 284,05 | 284,88 | -0,33% | 656.719,00 |
| 02.07.2024 | 285,30 | 286,34 | 284,02 | 285,81 | -0,72% | 1.273.994,00 |
| 01.07.2024 | 291,35 | 293,01 | 286,58 | 287,87 | -0,78% | 1.430.915,00 |
| 28.06.2024 | 293,92 | 294,48 | 289,54 | 290,14 | -0,81% | 2.259.932,00 |
| 27.06.2024 | 295,35 | 295,35 | 291,83 | 292,50 | -0,69% | 773.624,00 |
| 26.06.2024 | 294,31 | 295,58 | 293,32 | 294,53 | -0,25% | 957.548,00 |
| 25.06.2024 | 298,21 | 299,09 | 294,72 | 295,28 | -1,09% | 985.023,00 |
| 24.06.2024 | 299,48 | 302,75 | 298,47 | 298,53 | 0,09% | 985.451,00 |
| 21.06.2024 | 299,56 | 300,22 | 296,68 | 298,25 | -0,46% | 1.686.985,00 |
| 20.06.2024 | 298,00 | 299,65 | 297,00 | 299,63 | 0,55% | 751.044,00 |
| 18.06.2024 | 293,57 | 298,05 | 293,17 | 298,00 | 1,42% | 748.596,00 |
| 17.06.2024 | 291,18 | 294,19 | 290,66 | 293,83 | 0,70% | 503.483,00 |
| 14.06.2024 | 290,70 | 292,04 | 288,45 | 291,78 | -0,25% | 639.947,00 |
| 13.06.2024 | 293,68 | 294,57 | 290,73 | 292,52 | -0,62% | 686.487,00 |
| 12.06.2024 | 292,98 | 295,20 | 292,20 | 294,34 | 0,58% | 871.568,00 |
| 11.06.2024 | 293,60 | 293,66 | 291,14 | 292,65 | -0,69% | 1.068.703,00 |
| 10.06.2024 | 300,00 | 300,00 | 293,86 | 294,68 | -1,49% | 1.012.250,00 |
| 07.06.2024 | 298,20 | 300,16 | 297,87 | 299,14 | 0,29% | 684.271,00 |
| 06.06.2024 | 299,00 | 300,50 | 298,10 | 298,27 | -0,39% | 988.101,00 |
| 05.06.2024 | 297,90 | 299,65 | 295,64 | 299,45 | 0,72% | 469.180,00 |
| 04.06.2024 | 298,37 | 299,24 | 296,90 | 297,32 | -0,32% | 603.970,00 |
| 03.06.2024 | 300,89 | 302,42 | 296,45 | 298,26 | -0,50% | 706.780,00 |
| 31.05.2024 | 296,02 | 300,23 | 295,38 | 299,77 | 1,25% | 1.302.879,00 |
| 30.05.2024 | 293,94 | 296,66 | 293,94 | 296,08 | 0,89% | 694.910,00 |
| 29.05.2024 | 296,03 | 297,13 | 293,25 | 293,48 | -1,30% | 771.307,00 |
| 28.05.2024 | 299,54 | 299,75 | 297,07 | 297,34 | -0,76% | 800.383,00 |
| 24.05.2024 | 299,00 | 300,48 | 297,22 | 299,62 | 1,05% | 784.155,00 |
| 23.05.2024 | 297,96 | 298,26 | 295,15 | 296,52 | -0,50% | 719.640,00 |
| 22.05.2024 | 297,48 | 299,36 | 296,16 | 298,01 | 0,32% | 881.709,00 |
| 21.05.2024 | 301,00 | 301,48 | 296,35 | 297,06 | -1,06% | 1.103.371,00 |
| 20.05.2024 | 298,50 | 301,00 | 298,01 | 300,23 | 0,40% | 940.206,00 |
| 17.05.2024 | 296,59 | 299,14 | 295,46 | 299,02 | 1,11% | 894.179,00 |
| 16.05.2024 | 294,97 | 297,23 | 294,62 | 295,75 | 0,39% | 611.528,00 |
| 15.05.2024 | 293,80 | 295,25 | 293,68 | 294,59 | 0,18% | 735.066,00 |
| 14.05.2024 | 293,44 | 294,56 | 292,47 | 294,06 | 0,18% | 599.866,00 |
| 13.05.2024 | 296,37 | 297,33 | 292,61 | 293,53 | -0,98% | 1.406.640,00 |
| 10.05.2024 | 296,58 | 297,88 | 296,00 | 296,44 | 0,16% | 1.019.423,00 |
| 09.05.2024 | 292,75 | 296,27 | 292,00 | 295,97 | 1,10% | 707.524,00 |
| 08.05.2024 | 294,00 | 294,07 | 291,83 | 292,74 | -0,21% | 1.004.929,00 |
| 07.05.2024 | 292,34 | 293,74 | 291,20 | 293,37 | 0,68% | 709.808,00 |
| 06.05.2024 | 289,47 | 291,61 | 289,46 | 291,38 | 1,12% | 853.815,00 |
| 03.05.2024 | 288,00 | 289,00 | 286,00 | 288,14 | 0,27% | 974.321,00 |
| 02.05.2024 | 286,04 | 288,58 | 282,51 | 287,36 | 0,29% | 1.134.813,00 |
| 01.05.2024 | 286,58 | 288,09 | 284,83 | 286,53 | -0,20% | 890.752,00 |
| 30.04.2024 | 286,91 | 289,20 | 286,42 | 287,09 | -0,24% | 1.422.826,00 |
| 29.04.2024 | 287,96 | 289,93 | 285,43 | 287,79 | 1,19% | 1.293.625,00 |
| 26.04.2024 | 284,73 | 286,77 | 282,80 | 284,41 | -0,17% | 1.244.205,00 |
| 25.04.2024 | 282,76 | 285,75 | 279,44 | 284,90 | 1,35% | 1.723.316,00 |
| 24.04.2024 | 289,19 | 290,36 | 274,32 | 281,11 | -3,97% | 3.765.974,00 |
| 23.04.2024 | 292,72 | 294,70 | 291,68 | 292,72 | 0,48% | 1.066.169,00 |
| 22.04.2024 | 289,94 | 292,71 | 288,05 | 291,31 | 0,93% | 859.365,00 |
| 19.04.2024 | 287,43 | 289,29 | 286,73 | 288,62 | 1,17% | 1.074.960,00 |
| 18.04.2024 | 284,02 | 286,91 | 284,02 | 285,27 | 0,28% | 600.305,00 |
| 17.04.2024 | 286,50 | 286,50 | 283,67 | 284,46 | -0,29% | 681.606,00 |
| 16.04.2024 | 285,46 | 286,38 | 283,68 | 285,30 | 0,19% | 1.331.015,00 |