282,790$
0,32%
Echtzeit-Aktienkurs General Dynamics Corp.
Bid:
Ask:
Aktienkurse zur General Dynamics Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 281,91 | 282,95 | 281,52 | 282,79 | 0,32% | 75.687,00 |
27.03.2024 | 279,56 | 281,93 | 278,95 | 281,90 | 1,28% | 745.860,00 |
26.03.2024 | 278,81 | 280,47 | 278,35 | 278,35 | -0,23% | 567.489,00 |
25.03.2024 | 280,93 | 281,45 | 278,39 | 278,98 | -0,78% | 757.265,00 |
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% | 1.045.947,00 |
20.03.2024 | 280,00 | 282,98 | 279,31 | 282,55 | 1,02% | 1.043.271,00 |
19.03.2024 | 279,12 | 280,35 | 277,73 | 279,70 | 0,76% | 702.489,00 |
18.03.2024 | 275,99 | 277,72 | 274,67 | 277,60 | 0,87% | 850.452,00 |
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% | 836.940,00 |
13.03.2024 | 275,52 | 275,90 | 274,47 | 275,36 | 0,26% | 823.999,00 |
12.03.2024 | 273,01 | 275,06 | 271,58 | 274,65 | 0,50% | 844.967,00 |
11.03.2024 | 271,64 | 273,29 | 270,43 | 273,27 | 0,35% | 559.720,00 |
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% | 756.288,00 |
06.03.2024 | 274,00 | 275,85 | 273,17 | 273,70 | 0,04% | 583.001,00 |
05.03.2024 | 275,57 | 277,43 | 272,39 | 273,60 | -0,40% | 975.048,00 |
04.03.2024 | 272,00 | 275,34 | 271,39 | 274,71 | 1,01% | 966.432,00 |
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% | 885.117,00 |
28.02.2024 | 273,68 | 274,66 | 272,48 | 274,31 | 0,22% | 569.767,00 |
27.02.2024 | 272,33 | 273,80 | 270,77 | 273,70 | 0,25% | 554.196,00 |
26.02.2024 | 274,19 | 274,59 | 272,59 | 273,02 | -0,27% | 622.471,00 |
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% | 636.073,00 |
21.02.2024 | 270,16 | 272,28 | 268,91 | 271,90 | 1,10% | 687.667,00 |
20.02.2024 | 270,40 | 271,96 | 268,35 | 268,93 | -0,19% | 697.491,00 |
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% | 801.420,00 |
14.02.2024 | 268,31 | 269,22 | 263,10 | 269,10 | 0,70% | 1.629.770,00 |
13.02.2024 | 269,93 | 270,90 | 265,11 | 267,22 | -0,82% | 1.161.479,00 |
12.02.2024 | 269,98 | 270,97 | 269,21 | 269,44 | -0,26% | 695.121,00 |
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% | 616.870,00 |
07.02.2024 | 269,50 | 270,15 | 267,95 | 269,09 | 0,52% | 847.041,00 |
06.02.2024 | 266,10 | 267,79 | 264,64 | 267,69 | 0,82% | 814.473,00 |
05.02.2024 | 264,00 | 267,07 | 262,50 | 265,52 | 0,09% | 1.032.095,00 |
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% | 1.714.898,00 |
31.01.2024 | 269,00 | 269,50 | 263,84 | 264,99 | -1,37% | 2.304.791,00 |
30.01.2024 | 266,29 | 269,37 | 265,99 | 268,67 | 1,47% | 2.023.064,00 |
29.01.2024 | 264,57 | 265,91 | 263,20 | 264,78 | -0,11% | 961.300,00 |
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% | 1.968.424,00 |
24.01.2024 | 252,32 | 263,69 | 251,62 | 261,18 | 4,74% | 2.748.242,00 |
23.01.2024 | 250,35 | 252,10 | 247,88 | 249,37 | -0,16% | 1.732.582,00 |
22.01.2024 | 249,50 | 251,32 | 248,70 | 249,76 | 0,17% | 1.752.517,00 |
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% | 907.176,00 |
17.01.2024 | 249,23 | 252,10 | 249,00 | 249,97 | -0,27% | 881.430,00 |
16.01.2024 | 254,29 | 254,70 | 249,72 | 250,65 | -1,63% | 1.038.213,00 |
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% | 1.457.416,00 |
10.01.2024 | 251,24 | 253,01 | 250,81 | 251,25 | 0,00% | 874.854,00 |
09.01.2024 | 253,77 | 253,77 | 250,89 | 251,24 | -1,02% | 1.255.332,00 |
08.01.2024 | 253,00 | 253,85 | 250,88 | 253,82 | -0,03% | 1.257.019,00 |
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% | 1.096.679,00 |
03.01.2024 | 259,55 | 261,39 | 256,50 | 256,54 | -0,80% | 1.224.998,00 |
02.01.2024 | 259,67 | 261,14 | 257,62 | 258,60 | -0,41% | 1.004.236,00 |
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% | 569.349,00 |
27.12.2023 | 255,38 | 257,73 | 255,08 | 257,43 | 0,48% | 750.664,00 |
26.12.2023 | 254,04 | 256,81 | 253,85 | 256,21 | 0,83% | 635.772,00 |
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% | 697.152,00 |
20.12.2023 | 253,12 | 253,97 | 249,40 | 249,56 | -1,71% | 1.017.135,00 |
19.12.2023 | 252,71 | 253,98 | 252,25 | 253,89 | 0,40% | 738.842,00 |
18.12.2023 | 252,66 | 253,93 | 251,77 | 252,87 | 0,13% | 704.403,00 |
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% | 1.774.646,00 |
13.12.2023 | 253,66 | 256,32 | 253,03 | 255,85 | 1,05% | 916.648,00 |
12.12.2023 | 252,01 | 254,35 | 251,70 | 253,20 | 0,31% | 862.779,00 |
11.12.2023 | 252,02 | 253,64 | 252,02 | 252,42 | 0,05% | 698.979,00 |
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% | 891.458,00 |
06.12.2023 | 250,89 | 252,85 | 250,26 | 251,95 | 0,42% | 872.361,00 |
05.12.2023 | 252,23 | 252,61 | 250,20 | 250,89 | -0,52% | 921.286,00 |
04.12.2023 | 248,55 | 252,25 | 248,11 | 252,21 | 1,01% | 1.495.690,00 |
01.12.2023 | 247,09 | 249,69 | 246,81 | 249,69 | 1,10% | 842.922,00 |
30.11.2023 | 245,59 | 247,30 | 245,01 | 246,97 | 0,87% | 932.192,00 |
29.11.2023 | 245,22 | 246,00 | 243,87 | 244,83 | -0,16% | 834.507,00 |
28.11.2023 | 247,40 | 247,53 | 245,07 | 245,22 | -0,46% | 846.057,00 |
27.11.2023 | 247,71 | 247,71 | 245,51 | 246,36 | -0,59% | 717.744,00 |
24.11.2023 | 247,68 | 248,55 | 247,44 | 247,83 | 0,20% | 338.962,00 |
22.11.2023 | 245,81 | 247,45 | 245,46 | 247,33 | 0,37% | 617.665,00 |
21.11.2023 | 246,11 | 247,51 | 245,37 | 246,41 | 0,26% | 805.973,00 |
20.11.2023 | 244,65 | 247,08 | 244,35 | 245,78 | 0,45% | 891.542,00 |
17.11.2023 | 246,05 | 246,23 | 244,41 | 244,69 | -0,23% | 1.060.661,00 |
16.11.2023 | 246,28 | 246,88 | 244,53 | 245,26 | -0,20% | 823.819,00 |
15.11.2023 | 247,56 | 248,27 | 245,69 | 245,76 | -0,85% | 1.060.139,00 |
14.11.2023 | 245,77 | 248,89 | 245,49 | 247,86 | 0,49% | 1.115.502,00 |
13.11.2023 | 243,55 | 247,28 | 243,52 | 246,65 | 1,27% | 1.568.918,00 |
10.11.2023 | 241,11 | 244,14 | 240,74 | 243,55 | 1,44% | 1.102.936,00 |
09.11.2023 | 242,00 | 242,00 | 238,31 | 240,10 | -0,79% | 1.732.964,00 |
08.11.2023 | 243,34 | 244,11 | 241,42 | 242,02 | -0,29% | 693.678,00 |
07.11.2023 | 244,06 | 244,08 | 242,21 | 242,73 | -0,49% | 804.596,00 |
06.11.2023 | 243,19 | 244,48 | 242,32 | 243,93 | 0,30% | 1.286.731,00 |
03.11.2023 | 245,00 | 245,39 | 243,11 | 243,21 | -0,33% | 1.004.395,00 |