291,730$
0,34%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 291,12 | 293,14 | 290,64 | 291,66 | 0,32% | 1.167.136,00 |
| 27.06.2025 | 289,83 | 291,60 | 288,62 | 290,74 | -0,22% | 2.268.340,00 |
| 26.06.2025 | 286,36 | 292,91 | 286,36 | 291,39 | 1,92% | 1.710.834,00 |
| 25.06.2025 | 282,85 | 287,25 | 281,13 | 285,91 | 1,73% | 2.132.402,00 |
| 24.06.2025 | 281,16 | 281,97 | 278,23 | 281,05 | -0,45% | 1.124.868,00 |
| 23.06.2025 | 280,01 | 283,38 | 279,64 | 282,32 | 1,27% | 1.175.046,00 |
| 20.06.2025 | 279,85 | 280,08 | 275,49 | 278,78 | 0,09% | 1.518.769,00 |
| 18.06.2025 | 281,30 | 283,87 | 278,26 | 278,53 | -0,98% | 731.930,00 |
| 17.06.2025 | 279,73 | 281,83 | 277,36 | 281,30 | 0,72% | 977.054,00 |
| 16.06.2025 | 283,50 | 283,99 | 278,23 | 279,29 | -1,31% | 925.930,00 |
| 13.06.2025 | 284,50 | 286,80 | 281,86 | 283,00 | 1,10% | 1.649.343,00 |
| 12.06.2025 | 275,48 | 279,96 | 274,88 | 279,93 | 1,49% | 752.188,00 |
| 11.06.2025 | 277,01 | 277,01 | 268,10 | 275,83 | -0,56% | 967.293,00 |
| 10.06.2025 | 277,50 | 278,85 | 276,17 | 277,37 | 0,02% | 1.007.768,00 |
| 09.06.2025 | 276,36 | 278,07 | 273,81 | 277,31 | 0,30% | 789.488,00 |
| 06.06.2025 | 275,48 | 278,07 | 275,19 | 276,48 | 0,75% | 647.079,00 |
| 05.06.2025 | 275,54 | 275,97 | 272,65 | 274,42 | -0,22% | 870.092,00 |
| 04.06.2025 | 276,88 | 277,32 | 274,81 | 275,03 | -0,37% | 772.439,00 |
| 03.06.2025 | 275,71 | 276,86 | 273,58 | 276,04 | 0,12% | 1.050.979,00 |
| 02.06.2025 | 277,69 | 277,84 | 273,86 | 275,71 | -1,00% | 1.001.288,00 |
| 30.05.2025 | 275,51 | 278,95 | 274,12 | 278,49 | 1,20% | 1.657.667,00 |
| 29.05.2025 | 273,36 | 275,45 | 271,19 | 275,20 | 0,57% | 976.949,00 |
| 28.05.2025 | 280,00 | 280,00 | 273,22 | 273,64 | -2,00% | 990.529,00 |
| 27.05.2025 | 276,57 | 279,82 | 276,31 | 279,23 | 1,63% | 1.051.635,00 |
| 23.05.2025 | 274,75 | 275,63 | 273,26 | 274,75 | -0,82% | 835.881,00 |
| 22.05.2025 | 276,42 | 278,79 | 275,20 | 277,03 | -0,24% | 1.034.203,00 |
| 21.05.2025 | 281,01 | 281,95 | 276,90 | 277,70 | -1,37% | 981.025,00 |
| 20.05.2025 | 281,33 | 282,88 | 280,17 | 281,57 | 0,07% | 732.520,00 |
| 19.05.2025 | 280,64 | 282,91 | 279,30 | 281,37 | 0,24% | 801.799,00 |
| 16.05.2025 | 280,16 | 280,72 | 278,35 | 280,71 | 0,79% | 1.173.839,00 |
| 15.05.2025 | 271,30 | 278,89 | 271,30 | 278,51 | 2,89% | 1.391.248,00 |
| 14.05.2025 | 272,79 | 273,22 | 267,39 | 270,69 | -0,85% | 998.320,00 |
| 13.05.2025 | 276,92 | 277,00 | 272,97 | 273,02 | -1,17% | 1.089.000,00 |
| 12.05.2025 | 274,67 | 276,48 | 269,50 | 276,24 | 1,72% | 1.156.575,00 |
| 09.05.2025 | 273,35 | 273,67 | 269,41 | 271,56 | -0,15% | 1.029.203,00 |
| 08.05.2025 | 270,22 | 274,57 | 269,93 | 271,98 | 0,94% | 1.337.452,00 |
| 07.05.2025 | 270,16 | 271,48 | 268,22 | 269,45 | -0,43% | 857.021,00 |
| 06.05.2025 | 271,23 | 272,00 | 268,45 | 270,61 | -0,56% | 978.938,00 |
| 05.05.2025 | 273,70 | 274,16 | 271,67 | 272,14 | -0,33% | 1.149.151,00 |
| 02.05.2025 | 275,00 | 276,24 | 266,98 | 273,03 | 0,56% | 1.637.835,00 |
| 01.05.2025 | 271,18 | 273,28 | 269,24 | 271,51 | -0,22% | 1.312.094,00 |
| 30.04.2025 | 272,85 | 273,03 | 268,29 | 272,12 | 0,01% | 1.386.827,00 |
| 29.04.2025 | 272,08 | 273,40 | 270,92 | 272,08 | 0,05% | 994.468,00 |
| 28.04.2025 | 272,93 | 275,10 | 269,63 | 271,94 | -0,01% | 1.029.659,00 |
| 25.04.2025 | 273,33 | 273,52 | 268,18 | 271,97 | 0,10% | 947.680,00 |
| 24.04.2025 | 264,76 | 272,27 | 262,84 | 271,71 | 2,25% | 1.822.361,00 |
| 23.04.2025 | 272,88 | 272,88 | 263,60 | 265,73 | -3,30% | 2.244.502,00 |
| 22.04.2025 | 272,36 | 275,67 | 266,89 | 274,80 | 0,59% | 3.048.464,00 |
| 21.04.2025 | 275,01 | 276,26 | 270,60 | 273,18 | -1,05% | 1.413.707,00 |
| 17.04.2025 | 275,54 | 278,41 | 273,35 | 276,08 | -0,20% | 1.722.008,00 |
| 16.04.2025 | 276,21 | 280,79 | 275,21 | 276,63 | -0,18% | 1.664.684,00 |
| 15.04.2025 | 279,69 | 280,93 | 276,32 | 277,14 | -0,59% | 1.544.704,00 |
| 14.04.2025 | 276,66 | 280,39 | 273,89 | 278,78 | 0,77% | 1.243.368,00 |
| 11.04.2025 | 270,32 | 277,77 | 267,23 | 276,65 | 1,78% | 1.568.530,00 |
| 10.04.2025 | 269,00 | 274,61 | 263,03 | 271,82 | 0,11% | 2.094.142,00 |
| 09.04.2025 | 250,34 | 272,75 | 249,92 | 271,52 | 6,73% | 2.656.810,00 |
| 08.04.2025 | 257,02 | 260,99 | 251,66 | 254,40 | 2,71% | 2.276.840,00 |
| 07.04.2025 | 245,00 | 253,25 | 239,20 | 247,68 | -0,93% | 2.151.625,00 |
| 04.04.2025 | 264,96 | 265,73 | 249,75 | 250,01 | -7,27% | 3.232.249,00 |
| 03.04.2025 | 274,00 | 279,09 | 268,99 | 269,62 | -2,33% | 1.416.413,00 |
| 02.04.2025 | 272,13 | 278,27 | 271,25 | 276,04 | 0,69% | 1.344.957,00 |
| 01.04.2025 | 272,16 | 274,79 | 271,37 | 274,14 | 0,57% | 1.467.860,00 |
| 31.03.2025 | 268,79 | 273,95 | 268,79 | 272,58 | 1,30% | 1.853.213,00 |
| 28.03.2025 | 269,02 | 270,21 | 267,57 | 269,08 | -0,15% | 1.240.810,00 |
| 27.03.2025 | 270,00 | 271,30 | 268,69 | 269,49 | -0,03% | 802.010,00 |
| 26.03.2025 | 268,75 | 270,57 | 268,57 | 269,58 | 0,76% | 1.095.730,00 |
| 25.03.2025 | 265,25 | 268,00 | 264,51 | 267,54 | 0,62% | 911.882,00 |
| 24.03.2025 | 264,92 | 266,21 | 263,60 | 265,88 | 0,94% | 1.023.148,00 |
| 21.03.2025 | 264,53 | 265,29 | 260,19 | 263,41 | -0,86% | 3.313.675,00 |
| 20.03.2025 | 266,01 | 267,45 | 264,55 | 265,70 | -0,85% | 1.250.867,00 |
| 19.03.2025 | 267,54 | 270,30 | 266,54 | 267,97 | 0,17% | 1.495.755,00 |
| 18.03.2025 | 264,51 | 268,66 | 263,68 | 267,52 | 0,88% | 1.568.809,00 |
| 17.03.2025 | 262,10 | 267,01 | 262,01 | 265,18 | 1,20% | 974.357,00 |
| 14.03.2025 | 261,50 | 262,76 | 259,44 | 262,03 | 0,33% | 956.623,00 |
| 13.03.2025 | 258,98 | 263,17 | 258,65 | 261,16 | 0,44% | 1.044.307,00 |
| 12.03.2025 | 263,06 | 263,71 | 258,08 | 260,01 | -1,56% | 1.118.636,00 |
| 11.03.2025 | 272,22 | 272,22 | 262,26 | 264,12 | -2,88% | 1.673.610,00 |
| 10.03.2025 | 268,17 | 279,25 | 268,17 | 271,94 | 0,14% | 2.272.604,00 |
| 07.03.2025 | 262,46 | 272,51 | 262,46 | 271,56 | 2,65% | 1.979.005,00 |
| 06.03.2025 | 262,00 | 266,15 | 259,23 | 264,55 | 0,60% | 2.074.491,00 |
| 05.03.2025 | 255,50 | 264,04 | 251,05 | 262,96 | 4,85% | 4.133.260,00 |
| 04.03.2025 | 252,99 | 257,49 | 250,41 | 250,80 | -1,28% | 2.012.255,00 |
| 03.03.2025 | 255,01 | 255,93 | 252,30 | 254,04 | 0,57% | 1.330.791,00 |
| 28.02.2025 | 252,34 | 254,66 | 249,94 | 252,60 | 0,39% | 1.755.510,00 |
| 27.02.2025 | 249,55 | 252,49 | 249,55 | 251,62 | 0,95% | 1.409.858,00 |
| 26.02.2025 | 250,49 | 250,61 | 247,88 | 249,24 | -0,27% | 1.372.024,00 |
| 25.02.2025 | 247,20 | 250,82 | 246,71 | 249,91 | 1,48% | 1.709.828,00 |
| 24.02.2025 | 244,60 | 248,33 | 243,42 | 246,27 | 1,32% | 2.203.235,00 |
| 21.02.2025 | 245,20 | 245,33 | 241,65 | 243,06 | -1,28% | 1.947.507,00 |
| 20.02.2025 | 242,45 | 247,28 | 242,34 | 246,20 | 0,83% | 1.566.425,00 |
| 19.02.2025 | 242,60 | 246,28 | 242,04 | 244,18 | 0,65% | 1.900.001,00 |
| 18.02.2025 | 244,00 | 244,47 | 241,11 | 242,60 | 0,27% | 2.113.415,00 |
| 14.02.2025 | 245,75 | 247,05 | 239,87 | 241,94 | -1,71% | 2.765.005,00 |
| 13.02.2025 | 250,95 | 251,95 | 242,86 | 246,16 | -2,06% | 2.822.406,00 |
| 12.02.2025 | 255,33 | 255,63 | 250,97 | 251,33 | -2,20% | 1.559.879,00 |
| 11.02.2025 | 255,87 | 257,69 | 254,35 | 256,99 | 0,25% | 1.091.548,00 |
| 10.02.2025 | 256,02 | 257,37 | 255,11 | 256,34 | 0,59% | 1.409.373,00 |
| 07.02.2025 | 256,02 | 257,21 | 253,92 | 254,83 | -0,27% | 1.290.620,00 |
| 06.02.2025 | 257,62 | 257,71 | 253,13 | 255,53 | -1,18% | 1.151.904,00 |
| 05.02.2025 | 259,00 | 259,23 | 256,83 | 258,58 | 0,45% | 1.094.722,00 |