Holen Sie sich die Stockscreener-App
271.56
0.15%
-0.42
Handel nachbörslich:
271.99
0.43
+0.16%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
General Dynamics Corp-Aktien (GD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $273.7 | $269.4 | $4.26 | 1,028,999.0 | -0.15% |
| 2025-05-08 | $274.6 | $269.9 | $4.64 | 1,339,234.0 | +0.94% |
| 2025-05-07 | $271.5 | $268.2 | $3.26 | 861,114.0 | -0.43% |
| 2025-05-06 | $272.0 | $268.4 | $3.55 | 979,511.0 | -0.56% |
| 2025-05-05 | $274.2 | $271.7 | $2.49 | 1,156,254.0 | -0.33% |
| 2025-05-02 | $276.2 | $267.0 | $9.26 | 1,637,724.0 | +0.56% |
| 2025-05-01 | $273.3 | $269.2 | $4.04 | 1,317,827.0 | -0.22% |
| 2025-04-30 | $273.0 | $268.3 | $4.74 | 1,387,545.0 | +0.01% |
| 2025-04-29 | $273.4 | $270.9 | $2.48 | 1,001,831.0 | +0.05% |
| 2025-04-28 | $275.1 | $269.6 | $5.47 | 1,030,718.0 | -0.01% |
| 2025-04-25 | $273.5 | $268.2 | $5.34 | 947,105.0 | +0.10% |
| 2025-04-24 | $272.3 | $262.8 | $9.43 | 1,834,871.0 | +2.25% |
| 2025-04-23 | $272.9 | $263.6 | $9.27 | 2,245,022.0 | -3.30% |
| 2025-04-22 | $275.7 | $266.9 | $8.78 | 3,048,286.0 | +0.59% |
| 2025-04-21 | $276.3 | $270.6 | $5.65 | 1,423,038.0 | -1.05% |
| 2025-04-17 | $278.4 | $273.4 | $5.06 | 1,721,910.0 | -0.20% |
| 2025-04-16 | $280.8 | $275.2 | $5.58 | 1,666,900.0 | -0.18% |
| 2025-04-15 | $280.9 | $276.3 | $4.61 | 1,544,712.0 | -0.59% |
| 2025-04-14 | $280.4 | $273.9 | $6.50 | 1,244,295.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $276.2 | $267.0 | $9.26 | 9,349,662.0 | -0.21% |
| 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% |
0.36%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):