285,219$
0,11%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 282,76 | 285,75 | 279,44 | 284,90 | 1,35% | 1.769.758,00 |
| 24.04.2024 | 289,19 | 290,36 | 274,32 | 281,11 | -3,97% | 4.023.581,00 |
| 23.04.2024 | 292,72 | 294,70 | 291,68 | 292,72 | 0,48% | 1.132.517,00 |
| 22.04.2024 | 289,94 | 292,71 | 288,05 | 291,31 | 0,93% | 889.033,00 |
| 19.04.2024 | 287,43 | 289,29 | 286,73 | 288,62 | 1,17% | 1.074.960,00 |
| 18.04.2024 | 284,02 | 286,91 | 284,02 | 285,27 | 0,28% | 636.706,00 |
| 17.04.2024 | 286,50 | 286,50 | 283,67 | 284,46 | -0,29% | 708.954,00 |
| 16.04.2024 | 285,46 | 286,38 | 283,68 | 285,30 | 0,19% | 1.388.510,00 |
| 15.04.2024 | 291,71 | 291,75 | 284,36 | 284,75 | -1,08% | 976.557,00 |
| 12.04.2024 | 288,41 | 290,75 | 286,79 | 287,87 | 0,13% | 1.280.978,00 |
| 11.04.2024 | 287,83 | 288,64 | 286,16 | 287,50 | -0,88% | 710.977,00 |
| 10.04.2024 | 287,40 | 290,74 | 286,66 | 290,04 | 0,42% | 935.586,00 |
| 09.04.2024 | 292,03 | 294,67 | 287,20 | 288,84 | -1,46% | 1.008.167,00 |
| 08.04.2024 | 296,00 | 296,50 | 292,89 | 293,13 | -0,69% | 945.598,00 |
| 05.04.2024 | 293,00 | 295,45 | 291,44 | 295,18 | 0,67% | 879.573,00 |
| 04.04.2024 | 293,56 | 294,56 | 291,97 | 293,22 | 0,52% | 1.391.125,00 |
| 03.04.2024 | 290,57 | 291,99 | 288,43 | 291,69 | 0,40% | 1.296.683,00 |
| 02.04.2024 | 291,80 | 292,50 | 288,44 | 290,54 | -0,35% | 1.839.001,00 |
| 01.04.2024 | 287,71 | 291,97 | 286,38 | 291,55 | 3,21% | 1.743.077,00 |
| 28.03.2024 | 282,60 | 283,15 | 281,28 | 282,49 | 0,21% | 644.505,00 |
| 27.03.2024 | 279,56 | 281,93 | 278,95 | 281,90 | 1,28% | 746.031,00 |
| 26.03.2024 | 278,81 | 280,47 | 278,35 | 278,35 | -0,23% | 567.677,00 |
| 25.03.2024 | 280,93 | 281,45 | 278,39 | 278,98 | -0,78% | 776.513,00 |
| 22.03.2024 | 282,33 | 283,22 | 281,13 | 281,16 | -0,06% | 730.558,00 |
| 21.03.2024 | 283,36 | 284,75 | 281,22 | 281,34 | -0,43% | 1.084.155,00 |
| 20.03.2024 | 280,00 | 282,98 | 279,31 | 282,55 | 1,02% | 1.043.440,00 |
| 19.03.2024 | 279,12 | 280,35 | 277,73 | 279,70 | 0,76% | 703.565,00 |
| 18.03.2024 | 275,99 | 277,72 | 274,67 | 277,60 | 0,87% | 865.390,00 |
| 15.03.2024 | 273,83 | 276,93 | 273,83 | 275,21 | -0,07% | 1.305.858,00 |
| 14.03.2024 | 276,30 | 276,65 | 273,40 | 275,40 | 0,01% | 839.801,00 |
| 13.03.2024 | 275,52 | 275,90 | 274,47 | 275,36 | 0,26% | 829.836,00 |
| 12.03.2024 | 273,01 | 275,06 | 271,58 | 274,65 | 0,50% | 845.026,00 |
| 11.03.2024 | 271,64 | 273,29 | 270,43 | 273,27 | 0,35% | 559.770,00 |
| 08.03.2024 | 272,43 | 273,62 | 270,72 | 272,31 | -0,26% | 696.906,00 |
| 07.03.2024 | 274,00 | 274,97 | 272,11 | 273,03 | -0,24% | 761.791,00 |
| 06.03.2024 | 274,00 | 275,85 | 273,17 | 273,70 | 0,04% | 585.056,00 |
| 05.03.2024 | 275,57 | 277,43 | 272,39 | 273,60 | -0,40% | 979.366,00 |
| 04.03.2024 | 272,00 | 275,34 | 271,39 | 274,71 | 1,01% | 974.559,00 |
| 01.03.2024 | 273,30 | 273,30 | 271,05 | 271,95 | -0,48% | 651.383,00 |
| 29.02.2024 | 274,98 | 274,98 | 272,37 | 273,25 | -0,39% | 886.287,00 |
| 28.02.2024 | 273,68 | 274,66 | 272,48 | 274,31 | 0,22% | 569.835,00 |
| 27.02.2024 | 272,33 | 273,80 | 270,77 | 273,70 | 0,25% | 554.426,00 |
| 26.02.2024 | 274,19 | 274,59 | 272,59 | 273,02 | -0,27% | 629.667,00 |
| 23.02.2024 | 272,50 | 274,90 | 272,17 | 273,75 | 0,52% | 663.926,00 |
| 22.02.2024 | 271,38 | 272,46 | 270,66 | 272,33 | 0,16% | 636.360,00 |
| 21.02.2024 | 270,16 | 272,28 | 268,91 | 271,90 | 1,10% | 691.282,00 |
| 20.02.2024 | 270,40 | 271,96 | 268,35 | 268,93 | -0,19% | 697.551,00 |
| 16.02.2024 | 269,98 | 271,17 | 268,89 | 269,44 | -0,21% | 702.718,00 |
| 15.02.2024 | 269,68 | 270,96 | 268,54 | 270,00 | 0,33% | 801.479,00 |
| 14.02.2024 | 268,31 | 269,22 | 263,10 | 269,10 | 0,70% | 1.629.840,00 |
| 13.02.2024 | 269,93 | 270,90 | 265,11 | 267,22 | -0,82% | 1.164.204,00 |
| 12.02.2024 | 269,98 | 270,97 | 269,21 | 269,44 | -0,26% | 696.309,00 |
| 09.02.2024 | 270,07 | 271,36 | 269,05 | 270,14 | 0,42% | 878.245,00 |
| 08.02.2024 | 269,00 | 269,44 | 267,12 | 269,00 | -0,03% | 617.092,00 |
| 07.02.2024 | 269,50 | 270,15 | 267,95 | 269,09 | 0,52% | 1.058.802,00 |
| 06.02.2024 | 266,10 | 267,79 | 264,64 | 267,69 | 0,82% | 814.601,00 |
| 05.02.2024 | 264,00 | 267,07 | 262,50 | 265,52 | 0,09% | 1.032.428,00 |
| 02.02.2024 | 265,74 | 266,40 | 264,33 | 265,27 | -0,60% | 1.949.414,00 |
| 01.02.2024 | 265,65 | 267,24 | 263,07 | 266,87 | 0,71% | 1.715.158,00 |
| 31.01.2024 | 269,00 | 269,50 | 263,84 | 264,99 | -1,37% | 2.305.088,00 |
| 30.01.2024 | 266,29 | 269,37 | 265,99 | 268,67 | 1,47% | 2.040.351,00 |
| 29.01.2024 | 264,57 | 265,91 | 263,20 | 264,78 | -0,11% | 961.685,00 |
| 26.01.2024 | 266,56 | 267,97 | 262,05 | 265,07 | -0,30% | 1.329.931,00 |
| 25.01.2024 | 261,76 | 265,97 | 261,16 | 265,86 | 1,79% | 1.968.787,00 |
| 24.01.2024 | 252,32 | 263,69 | 251,62 | 261,18 | 4,74% | 2.749.487,00 |
| 23.01.2024 | 250,35 | 252,10 | 247,88 | 249,37 | -0,16% | 1.775.553,00 |
| 22.01.2024 | 249,50 | 251,32 | 248,70 | 249,76 | 0,17% | 2.043.282,00 |
| 19.01.2024 | 251,50 | 251,50 | 248,98 | 249,34 | -0,64% | 1.410.323,00 |
| 18.01.2024 | 249,04 | 251,10 | 247,36 | 250,95 | 0,39% | 907.695,00 |
| 17.01.2024 | 249,23 | 252,10 | 249,00 | 249,97 | -0,27% | 882.739,00 |
| 16.01.2024 | 254,29 | 254,70 | 249,72 | 250,65 | -1,63% | 1.038.498,00 |
| 12.01.2024 | 251,34 | 254,91 | 251,34 | 254,81 | 1,95% | 1.107.546,00 |
| 11.01.2024 | 251,76 | 252,35 | 248,09 | 249,94 | -0,52% | 1.500.115,00 |
| 10.01.2024 | 251,24 | 253,01 | 250,81 | 251,25 | 0,00% | 877.919,00 |
| 09.01.2024 | 253,77 | 253,77 | 250,89 | 251,24 | -1,02% | 1.255.981,00 |
| 08.01.2024 | 253,00 | 253,85 | 250,88 | 253,82 | -0,03% | 1.257.124,00 |
| 05.01.2024 | 256,59 | 257,00 | 253,41 | 253,90 | -0,89% | 959.670,00 |
| 04.01.2024 | 258,75 | 259,00 | 256,00 | 256,18 | -0,14% | 1.096.846,00 |
| 03.01.2024 | 259,55 | 261,39 | 256,50 | 256,54 | -0,80% | 1.378.672,00 |
| 02.01.2024 | 259,67 | 261,14 | 257,62 | 258,60 | -0,41% | 992.514,00 |
| 29.12.2023 | 258,52 | 259,88 | 257,85 | 259,67 | 0,59% | 812.338,00 |
| 28.12.2023 | 257,97 | 258,79 | 257,47 | 258,14 | 0,28% | 569.704,00 |
| 27.12.2023 | 255,38 | 257,73 | 255,08 | 257,43 | 0,48% | 750.986,00 |
| 26.12.2023 | 254,04 | 256,81 | 253,85 | 256,21 | 0,83% | 637.901,00 |
| 22.12.2023 | 253,37 | 255,26 | 252,56 | 254,10 | 0,66% | 650.642,00 |
| 21.12.2023 | 251,00 | 252,97 | 250,00 | 252,43 | 1,15% | 702.281,00 |
| 20.12.2023 | 253,12 | 253,97 | 249,40 | 249,56 | -1,71% | 1.018.223,00 |
| 19.12.2023 | 252,71 | 253,98 | 252,25 | 253,89 | 0,40% | 738.976,00 |
| 18.12.2023 | 252,66 | 253,93 | 251,77 | 252,87 | 0,13% | 708.697,00 |
| 15.12.2023 | 249,64 | 252,74 | 249,35 | 252,55 | 0,56% | 2.410.879,00 |
| 14.12.2023 | 255,40 | 255,56 | 248,58 | 251,15 | -1,84% | 1.778.754,00 |
| 13.12.2023 | 253,66 | 256,32 | 253,03 | 255,85 | 1,05% | 1.287.264,00 |
| 12.12.2023 | 252,01 | 254,35 | 251,70 | 253,20 | 0,31% | 863.986,00 |
| 11.12.2023 | 252,02 | 253,64 | 252,02 | 252,42 | 0,05% | 704.582,00 |
| 08.12.2023 | 251,75 | 253,19 | 251,75 | 252,29 | 0,32% | 968.475,00 |
| 07.12.2023 | 252,72 | 254,76 | 250,52 | 251,49 | -0,18% | 895.769,00 |
| 06.12.2023 | 250,89 | 252,85 | 250,26 | 251,95 | 0,42% | 874.733,00 |
| 05.12.2023 | 252,23 | 252,61 | 250,20 | 250,89 | -0,52% | 925.879,00 |
| 04.12.2023 | 248,55 | 252,25 | 248,11 | 252,21 | 1,01% | 1.618.211,00 |
| 01.12.2023 | 247,09 | 249,69 | 246,81 | 249,69 | 1,10% | 842.922,00 |