385,990$
1,32%
Echtzeit-Aktienkurs General Dynamics Corp
Bid:
Ask:
Aktienkurse zur General Dynamics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 376,85 | 383,48 | 374,04 | 382,20 | 0,33% | 1.199.445,00 |
| 29.07.2026 | 398,80 | 400,00 | 380,96 | 380,96 | -3,11% | 1.930.227,00 |
| 28.07.2026 | 393,10 | 395,43 | 389,25 | 393,19 | 1,04% | 1.675.042,00 |
| 27.07.2026 | 388,05 | 392,57 | 386,47 | 389,14 | 0,62% | 1.193.913,00 |
| 24.07.2026 | 383,97 | 388,11 | 382,14 | 386,75 | 1,30% | 1.499.017,00 |
| 23.07.2026 | 378,37 | 387,69 | 376,47 | 381,79 | 2,31% | 1.663.699,00 |
| 22.07.2026 | 371,10 | 375,23 | 370,01 | 373,16 | 1,48% | 955.565,00 |
| 21.07.2026 | 368,94 | 373,69 | 361,24 | 367,73 | -0,77% | 917.123,00 |
| 20.07.2026 | 369,99 | 373,92 | 369,48 | 370,60 | 0,55% | 701.611,00 |
| 17.07.2026 | 370,58 | 376,59 | 366,52 | 368,58 | -0,07% | 1.279.206,00 |
| 16.07.2026 | 366,75 | 370,00 | 364,00 | 368,82 | 0,87% | 708.974,00 |
| 15.07.2026 | 370,58 | 372,50 | 364,49 | 365,63 | -1,05% | 1.198.511,00 |
| 14.07.2026 | 371,76 | 376,80 | 369,14 | 369,50 | -0,88% | 1.227.199,00 |
| 13.07.2026 | 375,84 | 377,53 | 369,68 | 372,78 | -0,61% | 975.747,00 |
| 10.07.2026 | 374,14 | 375,98 | 370,86 | 375,06 | 0,12% | 1.008.567,00 |
| 09.07.2026 | 371,35 | 374,65 | 369,30 | 374,60 | 0,08% | 758.485,00 |
| 08.07.2026 | 372,92 | 374,98 | 371,30 | 374,31 | -0,09% | 1.097.514,00 |
| 07.07.2026 | 380,00 | 380,71 | 373,56 | 374,64 | -0,59% | 736.703,00 |
| 06.07.2026 | 372,91 | 377,27 | 369,33 | 376,88 | 0,89% | 1.273.533,00 |
| 02.07.2026 | 365,31 | 373,60 | 364,96 | 373,54 | 2,94% | 1.293.331,00 |
| 01.07.2026 | 356,15 | 365,06 | 355,00 | 362,86 | 2,43% | 1.267.891,00 |
| 30.06.2026 | 349,10 | 354,58 | 346,56 | 354,24 | 1,77% | 1.045.167,00 |
| 29.06.2026 | 347,12 | 351,21 | 346,68 | 348,07 | 0,39% | 1.258.322,00 |
| 26.06.2026 | 346,49 | 350,58 | 344,35 | 346,71 | 0,58% | 1.783.448,00 |
| 25.06.2026 | 342,87 | 352,15 | 341,94 | 344,70 | 0,11% | 1.217.548,00 |
| 24.06.2026 | 350,68 | 351,96 | 343,92 | 344,32 | -1,72% | 1.557.931,00 |
| 23.06.2026 | 346,00 | 350,78 | 344,44 | 350,34 | 2,03% | 1.307.111,00 |
| 22.06.2026 | 347,08 | 348,18 | 340,81 | 343,36 | -1,90% | 1.578.715,00 |
| 18.06.2026 | 365,26 | 367,00 | 348,83 | 350,01 | -3,53% | 4.242.261,00 |
| 17.06.2026 | 361,34 | 366,80 | 361,20 | 362,83 | -0,35% | 1.340.362,00 |
| 16.06.2026 | 361,15 | 365,42 | 359,25 | 364,11 | 1,27% | 1.113.817,00 |
| 15.06.2026 | 361,00 | 362,50 | 357,21 | 359,53 | -0,19% | 1.551.547,00 |
| 12.06.2026 | 360,85 | 363,39 | 356,15 | 360,22 | 0,38% | 988.093,00 |
| 11.06.2026 | 348,81 | 363,83 | 346,19 | 358,86 | 5,22% | 1.708.393,00 |
| 10.06.2026 | 349,00 | 349,00 | 341,00 | 341,07 | -1,33% | 759.088,00 |
| 09.06.2026 | 340,87 | 346,75 | 340,87 | 345,68 | 1,41% | 1.388.435,00 |
| 08.06.2026 | 345,34 | 347,19 | 339,27 | 340,86 | -1,61% | 875.940,00 |
| 05.06.2026 | 343,14 | 347,32 | 342,75 | 346,44 | 1,45% | 1.192.313,00 |
| 04.06.2026 | 340,38 | 343,90 | 340,12 | 341,50 | 1,32% | 1.305.809,00 |
| 03.06.2026 | 335,71 | 341,97 | 335,02 | 337,04 | -0,17% | 877.854,00 |
| 02.06.2026 | 336,38 | 340,29 | 335,77 | 337,61 | -0,47% | 886.089,00 |
| 01.06.2026 | 343,35 | 344,32 | 338,17 | 339,20 | -2,20% | 854.411,00 |
| 29.05.2026 | 348,56 | 349,52 | 345,45 | 346,82 | -0,61% | 1.245.735,00 |
| 28.05.2026 | 345,89 | 351,36 | 342,50 | 348,96 | 1,83% | 1.097.569,00 |
| 27.05.2026 | 344,36 | 344,90 | 341,71 | 342,69 | -0,57% | 752.312,00 |
| 26.05.2026 | 345,04 | 345,27 | 341,32 | 344,64 | 0,51% | 1.134.069,00 |
| 22.05.2026 | 341,14 | 344,47 | 338,51 | 342,89 | 1,23% | 689.531,00 |
| 21.05.2026 | 338,00 | 339,97 | 334,66 | 338,71 | -0,31% | 597.239,00 |
| 20.05.2026 | 341,20 | 342,88 | 337,46 | 339,75 | -0,11% | 771.887,00 |
| 19.05.2026 | 343,09 | 343,22 | 339,12 | 340,14 | -0,87% | 713.048,00 |
| 18.05.2026 | 335,06 | 343,46 | 334,01 | 343,11 | 2,57% | 981.216,00 |
| 15.05.2026 | 339,88 | 341,91 | 333,29 | 334,50 | -1,80% | 1.236.467,00 |
| 14.05.2026 | 340,87 | 343,99 | 339,17 | 340,62 | -0,22% | 780.814,00 |
| 13.05.2026 | 343,94 | 343,94 | 339,98 | 341,36 | -1,47% | 893.501,00 |
| 12.05.2026 | 344,18 | 348,01 | 342,75 | 346,46 | 0,71% | 860.267,00 |
| 11.05.2026 | 345,24 | 348,61 | 341,81 | 344,03 | -0,72% | 1.022.451,00 |
| 08.05.2026 | 347,65 | 348,85 | 344,01 | 346,53 | -0,35% | 1.558.411,00 |
| 07.05.2026 | 347,25 | 349,00 | 344,28 | 347,76 | 0,14% | 1.303.731,00 |
| 06.05.2026 | 349,71 | 350,05 | 344,07 | 347,27 | -0,54% | 1.565.199,00 |
| 05.05.2026 | 351,09 | 351,41 | 344,38 | 349,16 | 0,02% | 1.162.850,00 |
| 04.05.2026 | 344,14 | 353,57 | 343,04 | 349,08 | 0,94% | 1.640.223,00 |
| 01.05.2026 | 345,48 | 347,04 | 341,52 | 345,84 | 0,45% | 1.480.903,00 |
| 30.04.2026 | 340,16 | 345,25 | 338,56 | 344,30 | 1,64% | 2.028.859,00 |
| 29.04.2026 | 338,08 | 349,61 | 333,91 | 338,73 | 7,99% | 3.544.132,00 |
| 28.04.2026 | 313,94 | 314,75 | 306,77 | 313,68 | 0,37% | 2.167.492,00 |
| 27.04.2026 | 313,43 | 318,83 | 312,03 | 312,53 | -0,22% | 1.375.212,00 |
| 24.04.2026 | 316,64 | 317,09 | 310,61 | 313,21 | -1,73% | 1.301.153,00 |
| 23.04.2026 | 321,35 | 322,95 | 315,54 | 318,71 | -0,63% | 1.632.129,00 |
| 22.04.2026 | 327,45 | 328,78 | 317,65 | 320,74 | -1,47% | 1.575.614,00 |
| 21.04.2026 | 330,47 | 331,05 | 323,97 | 325,52 | -1,99% | 1.635.590,00 |
| 20.04.2026 | 335,45 | 337,08 | 331,31 | 332,14 | -1,23% | 1.016.543,00 |
| 17.04.2026 | 334,81 | 338,59 | 334,02 | 336,29 | 0,41% | 1.309.785,00 |
| 16.04.2026 | 340,00 | 341,30 | 331,92 | 334,92 | -1,17% | 1.530.313,00 |
| 15.04.2026 | 340,67 | 341,89 | 337,09 | 338,88 | -0,29% | 1.296.932,00 |
| 14.04.2026 | 340,65 | 340,65 | 337,65 | 339,88 | -0,26% | 1.140.582,00 |
| 13.04.2026 | 336,59 | 341,38 | 336,25 | 340,76 | 1,67% | 1.622.423,00 |
| 10.04.2026 | 342,31 | 342,98 | 332,76 | 335,15 | -2,54% | 1.695.479,00 |
| 09.04.2026 | 348,17 | 350,43 | 343,52 | 343,90 | -1,75% | 1.399.879,00 |
| 08.04.2026 | 346,86 | 350,34 | 343,00 | 350,02 | 0,46% | 1.450.298,00 |
| 07.04.2026 | 349,47 | 350,97 | 345,93 | 348,43 | -0,84% | 643.284,00 |
| 06.04.2026 | 348,41 | 351,84 | 346,19 | 351,39 | 0,66% | 713.216,00 |
| 02.04.2026 | 347,50 | 352,90 | 347,05 | 349,09 | -0,41% | 1.103.160,00 |
| 01.04.2026 | 346,81 | 353,03 | 345,10 | 350,53 | 2,13% | 1.117.465,00 |
| 31.03.2026 | 344,63 | 348,71 | 340,19 | 343,22 | 0,71% | 1.766.074,00 |
| 30.03.2026 | 351,50 | 352,25 | 337,81 | 340,79 | -1,72% | 1.557.682,00 |
| 27.03.2026 | 353,72 | 355,67 | 345,68 | 346,76 | -2,40% | 1.505.704,00 |
| 26.03.2026 | 351,95 | 356,42 | 351,73 | 355,28 | 0,79% | 1.446.380,00 |
| 25.03.2026 | 349,85 | 354,10 | 347,75 | 352,50 | 1,81% | 1.673.118,00 |
| 24.03.2026 | 345,01 | 348,42 | 343,78 | 346,23 | -0,33% | 1.139.578,00 |
| 23.03.2026 | 351,00 | 351,48 | 342,82 | 347,37 | 0,46% | 1.108.906,00 |
| 20.03.2026 | 349,01 | 352,05 | 343,08 | 345,78 | -1,10% | 2.894.137,00 |
| 19.03.2026 | 350,00 | 352,01 | 343,58 | 349,63 | -1,06% | 1.023.990,00 |
| 18.03.2026 | 357,46 | 358,60 | 353,36 | 353,36 | -0,82% | 1.380.500,00 |
| 17.03.2026 | 354,76 | 356,79 | 352,28 | 356,29 | 0,54% | 1.017.209,00 |
| 16.03.2026 | 353,07 | 357,23 | 351,41 | 354,36 | 0,81% | 1.185.660,00 |
| 13.03.2026 | 356,93 | 359,82 | 350,41 | 351,52 | -1,04% | 985.605,00 |
| 12.03.2026 | 349,04 | 357,55 | 349,00 | 355,23 | 0,39% | 1.227.794,00 |
| 11.03.2026 | 353,01 | 356,00 | 351,18 | 353,85 | -0,49% | 992.375,00 |
| 10.03.2026 | 359,84 | 361,36 | 354,69 | 355,59 | -1,77% | 972.456,00 |
| 09.03.2026 | 362,53 | 364,00 | 355,58 | 361,98 | -0,42% | 1.443.983,00 |