324.93
price down icon0.17%   -0.535
 
loading

General Dynamics Corp-Aktien (GD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-28 $326.0 $323.8 $2.25 105,993.0 -0.15%
2025-08-27 $325.8 $322.8 $3.01 846,509.0 +1.02%
2025-08-26 $322.9 $319.0 $3.85 952,128.0 +0.71%
2025-08-25 $322.2 $319.8 $2.37 701,897.0 +0.09%
2025-08-22 $320.9 $317.6 $3.27 917,139.0 +0.97%
2025-08-21 $318.1 $315.8 $2.26 717,287.0 -0.30%
2025-08-20 $318.6 $316.4 $2.20 798,521.0 +0.34%
2025-08-19 $316.5 $312.7 $3.81 748,262.0 +0.90%
2025-08-18 $316.1 $313.1 $2.97 817,640.0 -0.04%
2025-08-15 $316.0 $313.3 $2.65 900,380.0 -0.68%
2025-08-14 $321.0 $315.8 $5.16 842,985.0 -0.52%
2025-08-13 $317.7 $313.9 $3.81 813,468.0 +1.11%
2025-08-12 $315.4 $312.2 $3.15 1,034,340.0 -0.29%
2025-08-11 $315.1 $313.2 $1.90 1,004,611.0 +0.25%
2025-08-08 $315.8 $312.8 $2.99 1,157,262.0 +0.45%
2025-08-07 $314.7 $309.7 $4.96 954,286.0 -0.72%
2025-08-06 $317.0 $313.0 $4.00 893,395.0 +0.39%
2025-08-05 $314.7 $312.0 $2.69 1,017,396.0 +0.31%
2025-08-04 $313.2 $310.3 $2.88 852,345.0 +0.66%
2025-08-01 $311.4 $306.0 $5.32 890,781.0 -0.28%
2025-07-31 $313.3 $310.3 $3.01 1,647,799.0 -0.18%
2025-07-30 $315.4 $310.5 $4.90 1,517,533.0 -0.80%
2025-07-29 $317.0 $313.4 $3.53 1,140,743.0 +0.51%

General Dynamics Corp-Aktien (GD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der General Dynamics Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der General Dynamics Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

General Dynamics Corp-Aktien (GD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $326.0 $306.0 $20.00 16,966,625.0 +4.29%
2025-07 $322.5 $289.4 $33.10 27,235,943.0 +6.84%
2025-06 $293.1 $268.1 $25.04 23,203,317.0 +4.73%
2025-05 $282.9 $267.0 $15.93 23,232,848.0 +2.34%
2025-04 $280.9 $239.2 $41.73 37,166,691.0 -0.17%
2025-03 $279.2 $250.4 $28.84 31,502,697.0 +7.91%
2025-02 $259.2 $239.9 $19.36 30,894,465.0 -1.70%
2025-01 $274.1 $247.0 $27.14 34,213,044.0 -2.47%

General Dynamics Corp-Aktien (GD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $283.2 $257.3 $25.90 33,551,747.0 -7.26%
2024-11 $316.9 $278.1 $38.78 24,310,792.0 -2.61%
2024-10 $313.1 $291.3 $21.80 23,353,064.0 -3.50%
2024-09 $310.0 $292.2 $17.73 25,849,816.0 +0.95%
2024-08 $300.9 $282.3 $18.63 20,440,675.0 +0.22%
2024-07 $300.0 $276.8 $23.17 24,976,997.0 +2.95%
2024-06 $302.7 $288.5 $14.29 16,639,712.0 -3.21%
2024-05 $301.5 $282.5 $18.97 19,013,264.0 +4.42%
2024-04 $296.5 $274.3 $22.19 27,351,614.0 +1.63%
2024-03 $284.8 $270.4 $14.32 16,147,729.0 +3.38%
2024-02 $275.0 $262.5 $12.48 18,174,287.0 +3.12%
2024-01 $269.5 $247.4 $22.14 29,382,588.0 +2.05%

General Dynamics Corp-Aktien (GD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $259.9 $246.8 $13.07 19,590,714.0 +5.14%
2023-11 $248.9 $238.3 $10.58 21,514,077.0 +2.35%
2023-10 $245.1 $214.5 $30.53 33,844,861.0 +9.20%
2023-09 $227.9 $214.6 $13.34 19,312,960.0 -2.50%
2023-08 $228.7 $221.2 $7.51 21,342,873.0 +1.37%
2023-07 $225.4 $211.9 $13.50 26,984,596.0 +3.92%
2023-06 $217.8 $204.0 $13.84 20,455,643.0 +5.37%
2023-05 $220.4 $202.3 $18.07 27,078,292.0 -6.49%
2023-04 $233.3 $210.1 $23.23 23,396,701.0 -4.32%
2023-03 $233.8 $212.8 $21.00 29,773,536.0 +0.13%
2023-02 $237.8 $227.6 $10.20 19,491,400.0 -2.21%
2023-01 $251.9 $220.3 $31.61 26,090,870.0 -6.07%
aerospace_defense NOC
$585.46
price down icon 0.23%
aerospace_defense TDG
$1,392.60
price down icon 0.08%
aerospace_defense HWM
$177.45
price up icon 0.91%
aerospace_defense LMT
$453.10
price down icon 0.30%
$783.88
price up icon 1.72%
Kapitalisierung:     |  Volumen (24h):