319,540$
0,95%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 318,22 | 320,88 | 317,61 | 319,61 | 0,97% | 917.339,00 |
| 21.08.2025 | 316,23 | 318,10 | 315,84 | 316,53 | -0,30% | 717.340,00 |
| 20.08.2025 | 317,39 | 318,64 | 316,44 | 317,48 | 0,34% | 790.985,00 |
| 19.08.2025 | 312,66 | 316,47 | 312,66 | 316,40 | 0,90% | 741.659,00 |
| 18.08.2025 | 313,75 | 316,12 | 313,15 | 313,58 | -0,04% | 818.108,00 |
| 15.08.2025 | 315,97 | 315,97 | 313,31 | 313,69 | -0,68% | 900.721,00 |
| 14.08.2025 | 320,32 | 321,00 | 315,84 | 315,84 | -0,52% | 842.463,00 |
| 13.08.2025 | 314,97 | 317,73 | 313,92 | 317,49 | 1,11% | 811.735,00 |
| 12.08.2025 | 315,31 | 315,36 | 312,21 | 314,01 | -0,29% | 1.027.598,00 |
| 11.08.2025 | 314,04 | 315,10 | 313,20 | 314,93 | 0,25% | 995.357,00 |
| 08.08.2025 | 312,98 | 315,81 | 312,82 | 314,13 | 0,45% | 1.157.316,00 |
| 07.08.2025 | 314,14 | 314,70 | 309,73 | 312,73 | -0,72% | 954.219,00 |
| 06.08.2025 | 314,60 | 317,00 | 313,00 | 314,99 | 0,39% | 891.394,00 |
| 05.08.2025 | 312,20 | 314,67 | 311,98 | 313,76 | 0,31% | 1.007.894,00 |
| 04.08.2025 | 310,66 | 313,20 | 310,33 | 312,78 | 0,66% | 844.209,00 |
| 01.08.2025 | 309,65 | 311,35 | 306,03 | 310,74 | -0,28% | 891.169,00 |
| 31.07.2025 | 311,03 | 313,31 | 310,30 | 311,61 | -0,18% | 1.615.428,00 |
| 30.07.2025 | 314,75 | 315,37 | 310,47 | 312,18 | -0,80% | 1.516.801,00 |
| 29.07.2025 | 315,85 | 316,96 | 313,42 | 314,70 | 0,51% | 1.139.523,00 |
| 28.07.2025 | 313,44 | 313,67 | 311,08 | 313,10 | -0,29% | 1.146.401,00 |
| 25.07.2025 | 314,04 | 314,98 | 311,00 | 314,02 | -0,07% | 1.218.178,00 |
| 24.07.2025 | 317,75 | 322,50 | 314,00 | 314,24 | -0,85% | 1.636.033,00 |
| 23.07.2025 | 310,00 | 318,77 | 308,63 | 316,94 | 6,50% | 2.414.651,00 |
| 22.07.2025 | 295,49 | 298,91 | 293,95 | 297,60 | 0,19% | 1.595.902,00 |
| 21.07.2025 | 298,86 | 300,00 | 296,96 | 297,05 | -0,65% | 1.064.163,00 |
| 18.07.2025 | 300,60 | 301,51 | 297,77 | 298,98 | -0,37% | 1.636.211,00 |
| 17.07.2025 | 299,83 | 301,54 | 298,51 | 300,09 | 0,03% | 1.227.166,00 |
| 16.07.2025 | 301,50 | 302,00 | 297,89 | 300,00 | -0,28% | 1.141.639,00 |
| 15.07.2025 | 304,20 | 305,33 | 300,72 | 300,85 | -1,31% | 1.146.684,00 |
| 14.07.2025 | 301,73 | 305,73 | 301,44 | 304,85 | 0,88% | 1.146.412,00 |
| 11.07.2025 | 302,91 | 303,37 | 301,21 | 302,20 | -0,39% | 952.711,00 |
| 10.07.2025 | 299,44 | 304,22 | 298,92 | 303,38 | 1,14% | 1.361.123,00 |
| 09.07.2025 | 297,00 | 300,00 | 296,84 | 299,96 | 1,12% | 1.121.494,00 |
| 08.07.2025 | 296,87 | 301,55 | 295,50 | 296,65 | 0,68% | 1.426.229,00 |
| 07.07.2025 | 295,50 | 297,72 | 293,72 | 294,65 | -0,04% | 978.133,00 |
| 03.07.2025 | 293,07 | 295,43 | 292,34 | 294,76 | 0,29% | 646.635,00 |
| 02.07.2025 | 294,11 | 294,33 | 290,30 | 293,92 | -0,16% | 1.083.684,00 |
| 01.07.2025 | 291,63 | 294,40 | 289,40 | 294,38 | 0,93% | 1.468.495,00 |
| 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 |