269,400$
-0,85%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 272,92 | 273,57 | 268,20 | 269,57 | -0,79% | 23.314,00 |
| 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 |
| 04.02.2025 | 256,00 | 258,93 | 255,85 | 257,43 | 0,33% | 1.320.130,00 |
| 03.02.2025 | 256,00 | 258,07 | 253,83 | 256,59 | -0,15% | 1.303.319,00 |
| 31.01.2025 | 256,99 | 258,75 | 254,79 | 256,98 | 0,02% | 1.902.769,00 |
| 30.01.2025 | 253,85 | 257,09 | 252,50 | 256,93 | 2,18% | 2.202.319,00 |
| 29.01.2025 | 253,82 | 261,31 | 247,01 | 251,45 | -4,24% | 3.346.453,00 |
| 28.01.2025 | 269,99 | 270,02 | 261,27 | 262,57 | -2,69% | 2.040.326,00 |
| 27.01.2025 | 267,22 | 270,19 | 266,47 | 269,84 | 1,28% | 1.611.883,00 |
| 24.01.2025 | 268,56 | 269,03 | 265,74 | 266,43 | -0,79% | 1.546.530,00 |
| 23.01.2025 | 270,20 | 271,00 | 264,69 | 268,56 | -0,10% | 2.057.314,00 |
| 22.01.2025 | 271,50 | 271,68 | 266,71 | 268,84 | -1,03% | 2.025.839,00 |
| 21.01.2025 | 269,29 | 274,15 | 268,86 | 271,63 | 1,86% | 2.408.476,00 |
| 17.01.2025 | 268,42 | 268,81 | 266,13 | 266,67 | -0,80% | 1.544.177,00 |
| 16.01.2025 | 266,30 | 269,40 | 265,70 | 268,83 | 1,03% | 1.751.851,00 |
| 15.01.2025 | 267,43 | 267,85 | 264,02 | 266,09 | 0,37% | 1.012.470,00 |
| 14.01.2025 | 262,50 | 265,29 | 262,23 | 265,12 | 0,55% | 1.095.702,00 |
| 13.01.2025 | 259,75 | 264,88 | 259,00 | 263,67 | 1,65% | 1.290.385,00 |
| 10.01.2025 | 260,73 | 261,95 | 258,65 | 259,38 | -0,80% | 1.722.894,00 |
| 08.01.2025 | 258,76 | 262,50 | 258,76 | 261,47 | 0,70% | 1.120.620,00 |
| 07.01.2025 | 258,75 | 262,93 | 258,06 | 259,65 | 0,64% | 1.303.280,00 |
| 06.01.2025 | 262,50 | 264,29 | 257,56 | 257,99 | -2,04% | 1.866.291,00 |
| 03.01.2025 | 261,18 | 264,16 | 260,27 | 263,37 | 0,90% | 1.287.646,00 |
| 02.01.2025 | 265,05 | 265,83 | 260,50 | 261,01 | -0,94% | 1.746.872,00 |
| 31.12.2024 | 264,00 | 265,52 | 262,15 | 263,49 | 0,04% | 895.021,00 |
| 30.12.2024 | 263,03 | 265,11 | 261,06 | 263,38 | -1,04% | 1.506.765,00 |
| 27.12.2024 | 264,78 | 267,59 | 264,72 | 266,14 | -0,24% | 1.001.380,00 |
| 26.12.2024 | 265,90 | 268,33 | 265,25 | 266,78 | 0,33% | 841.907,00 |
| 24.12.2024 | 264,67 | 265,90 | 263,63 | 265,90 | 0,27% | 500.914,00 |
| 23.12.2024 | 265,80 | 265,80 | 262,89 | 265,19 | 0,59% | 1.502.540,00 |
| 20.12.2024 | 259,08 | 267,44 | 257,80 | 263,64 | 1,29% | 3.546.177,00 |
| 19.12.2024 | 260,00 | 262,83 | 257,88 | 260,28 | -0,76% | 2.161.868,00 |
| 18.12.2024 | 265,85 | 269,50 | 262,10 | 262,27 | -1,11% | 2.212.048,00 |
| 17.12.2024 | 264,47 | 267,73 | 263,79 | 265,22 | -0,32% | 1.964.000,00 |
| 16.12.2024 | 263,43 | 269,69 | 262,71 | 266,07 | 1,13% | 3.060.056,00 |
| 13.12.2024 | 263,00 | 265,07 | 261,93 | 263,11 | 0,03% | 1.673.421,00 |
| 12.12.2024 | 260,00 | 264,15 | 257,26 | 263,04 | -0,90% | 2.397.220,00 |
| 11.12.2024 | 269,69 | 270,02 | 263,42 | 265,43 | -1,85% | 2.255.601,00 |
| 10.12.2024 | 269,49 | 272,09 | 267,25 | 270,43 | 0,32% | 1.264.996,00 |
| 09.12.2024 | 271,05 | 272,71 | 269,40 | 269,57 | -0,82% | 2.111.629,00 |
| 06.12.2024 | 275,00 | 275,86 | 271,05 | 271,80 | -1,22% | 1.879.450,00 |
| 05.12.2024 | 277,01 | 278,73 | 275,15 | 275,15 | -0,90% | 1.505.063,00 |
| 04.12.2024 | 275,59 | 278,58 | 274,99 | 277,66 | 0,09% | 1.291.567,00 |
| 03.12.2024 | 276,75 | 278,13 | 274,44 | 277,42 | 0,35% | 1.102.667,00 |
| 02.12.2024 | 283,16 | 283,16 | 275,62 | 276,44 | -2,67% | 1.881.808,00 |
| 29.11.2024 | 283,18 | 284,41 | 282,48 | 284,01 | 0,60% | 538.180,00 |