279,530$
-0,19%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 280,99 | 283,50 | 279,45 | 279,81 | -0,09% | 220.105,00 |
| 20.11.2024 | 281,09 | 282,00 | 278,12 | 280,05 | -0,32% | 1.647.213,00 |
| 19.11.2024 | 287,26 | 288,00 | 279,61 | 280,96 | -1,76% | 1.634.506,00 |
| 18.11.2024 | 287,00 | 288,00 | 285,29 | 286,00 | -0,69% | 1.286.492,00 |
| 15.11.2024 | 290,83 | 295,00 | 285,68 | 287,99 | -1,51% | 1.997.358,00 |
| 14.11.2024 | 314,23 | 314,85 | 291,80 | 292,42 | -6,88% | 1.878.100,00 |
| 13.11.2024 | 312,32 | 316,90 | 311,68 | 314,03 | 0,63% | 900.481,00 |
| 12.11.2024 | 314,99 | 315,00 | 310,63 | 312,05 | -0,59% | 749.462,00 |
| 11.11.2024 | 312,00 | 315,93 | 311,29 | 313,91 | 1,43% | 841.578,00 |
| 08.11.2024 | 307,50 | 310,22 | 306,18 | 309,47 | 1,13% | 855.115,00 |
| 07.11.2024 | 308,51 | 309,07 | 304,52 | 306,00 | -0,80% | 847.014,00 |
| 06.11.2024 | 305,04 | 309,01 | 302,78 | 308,46 | 3,98% | 1.658.837,00 |
| 05.11.2024 | 294,56 | 296,99 | 294,53 | 296,65 | 1,04% | 749.584,00 |
| 04.11.2024 | 293,62 | 295,56 | 292,35 | 293,60 | 0,21% | 1.043.617,00 |
| 01.11.2024 | 292,96 | 294,87 | 292,31 | 292,99 | 0,47% | 1.355.480,00 |
| 31.10.2024 | 300,32 | 301,37 | 291,31 | 291,61 | -3,24% | 1.703.291,00 |
| 30.10.2024 | 301,82 | 304,12 | 301,16 | 301,37 | -0,13% | 854.946,00 |
| 29.10.2024 | 303,23 | 305,16 | 301,73 | 301,75 | -0,71% | 860.305,00 |
| 28.10.2024 | 303,04 | 304,71 | 302,14 | 303,92 | 0,46% | 911.850,00 |
| 25.10.2024 | 304,52 | 304,99 | 302,07 | 302,52 | 0,41% | 1.405.397,00 |
| 24.10.2024 | 301,73 | 304,99 | 300,52 | 301,27 | -1,03% | 1.113.867,00 |
| 23.10.2024 | 304,85 | 313,11 | 300,72 | 304,40 | -0,52% | 1.504.890,00 |
| 22.10.2024 | 307,70 | 308,77 | 303,91 | 305,99 | -0,68% | 1.141.636,00 |
| 21.10.2024 | 309,13 | 310,85 | 307,01 | 308,08 | -0,13% | 1.059.223,00 |
| 18.10.2024 | 310,00 | 310,58 | 307,61 | 308,48 | 0,08% | 1.316.379,00 |
| 17.10.2024 | 307,00 | 308,32 | 305,64 | 308,23 | 1,10% | 918.875,00 |
| 16.10.2024 | 300,14 | 306,06 | 300,14 | 304,87 | 1,55% | 837.092,00 |
| 15.10.2024 | 303,59 | 303,86 | 299,85 | 300,21 | -0,55% | 898.661,00 |
| 14.10.2024 | 299,59 | 302,36 | 298,68 | 301,86 | 0,81% | 574.750,00 |
| 11.10.2024 | 295,00 | 299,77 | 294,29 | 299,44 | 1,15% | 986.347,00 |
| 10.10.2024 | 298,50 | 298,61 | 295,02 | 296,05 | -0,88% | 865.223,00 |
| 09.10.2024 | 296,10 | 300,13 | 295,67 | 298,69 | 0,60% | 722.840,00 |
| 08.10.2024 | 297,95 | 298,11 | 295,05 | 296,90 | -0,13% | 842.732,00 |
| 07.10.2024 | 299,30 | 300,51 | 296,72 | 297,29 | -1,12% | 868.775,00 |
| 04.10.2024 | 300,04 | 301,24 | 297,84 | 300,66 | 0,35% | 877.409,00 |
| 03.10.2024 | 304,04 | 304,86 | 299,04 | 299,61 | -1,42% | 1.121.273,00 |
| 02.10.2024 | 305,50 | 306,62 | 303,10 | 303,92 | -0,46% | 1.180.393,00 |
| 01.10.2024 | 297,64 | 307,05 | 294,50 | 305,33 | 1,04% | 1.451.501,00 |
| 30.09.2024 | 300,72 | 302,26 | 297,66 | 302,20 | 0,69% | 1.356.745,00 |
| 27.09.2024 | 300,34 | 302,35 | 299,97 | 300,13 | -0,12% | 909.250,00 |
| 26.09.2024 | 300,93 | 302,92 | 299,66 | 300,49 | -0,40% | 864.541,00 |
| 25.09.2024 | 305,52 | 306,55 | 301,02 | 301,69 | -0,98% | 914.434,00 |
| 24.09.2024 | 308,00 | 308,52 | 304,07 | 304,67 | -1,11% | 947.343,00 |
| 23.09.2024 | 307,31 | 309,72 | 306,75 | 308,09 | 0,40% | 901.219,00 |
| 20.09.2024 | 304,77 | 307,76 | 303,19 | 306,87 | 0,70% | 7.899.210,00 |
| 19.09.2024 | 304,84 | 306,64 | 302,52 | 304,73 | 0,78% | 1.154.035,00 |
| 18.09.2024 | 303,90 | 306,90 | 301,65 | 302,38 | -0,48% | 1.122.712,00 |
| 17.09.2024 | 304,75 | 305,70 | 302,57 | 303,85 | -1,20% | 1.041.507,00 |
| 16.09.2024 | 307,38 | 309,97 | 306,15 | 307,55 | 0,90% | 867.029,00 |
| 13.09.2024 | 301,08 | 305,84 | 301,05 | 304,80 | 1,37% | 797.557,00 |
| 12.09.2024 | 299,34 | 300,94 | 297,41 | 300,67 | 0,36% | 788.451,00 |
| 11.09.2024 | 301,21 | 301,21 | 293,36 | 299,59 | -0,93% | 1.047.479,00 |
| 10.09.2024 | 303,31 | 306,51 | 300,47 | 302,40 | 0,28% | 1.040.251,00 |
| 09.09.2024 | 295,71 | 303,10 | 295,71 | 301,56 | 3,00% | 1.856.256,00 |
| 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 |