Holen Sie sich die Stockscreener-App
286.00
0.69%
-1.99
Handel nachbörslich:
286.00
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $288.0 | $285.3 | $2.71 | 1,258,394.0 | -0.69% |
| 2024-11-15 | $295.0 | $285.7 | $9.32 | 1,951,524.0 | -1.51% |
| 2024-11-14 | $314.9 | $291.8 | $23.05 | 1,894,101.0 | -6.88% |
| 2024-11-13 | $316.9 | $311.7 | $5.22 | 863,480.0 | +0.63% |
| 2024-11-12 | $315.0 | $310.6 | $4.38 | 730,436.0 | -0.59% |
| 2024-11-11 | $315.9 | $311.3 | $4.64 | 827,036.0 | +1.43% |
| 2024-11-08 | $310.2 | $306.2 | $4.04 | 813,044.0 | +1.13% |
| 2024-11-07 | $309.1 | $304.5 | $4.55 | 826,012.0 | -0.80% |
| 2024-11-06 | $309.0 | $302.8 | $6.23 | 1,619,862.0 | +3.98% |
| 2024-11-05 | $297.0 | $294.5 | $2.46 | 697,405.0 | +1.04% |
| 2024-11-04 | $295.6 | $292.4 | $3.21 | 1,027,399.0 | +0.21% |
| 2024-11-01 | $294.9 | $292.3 | $2.56 | 1,292,517.0 | +0.47% |
| 2024-10-31 | $301.4 | $291.3 | $10.06 | 1,644,515.0 | -3.24% |
| 2024-10-30 | $304.1 | $301.2 | $2.96 | 804,901.0 | -0.13% |
| 2024-10-29 | $305.2 | $301.7 | $3.43 | 821,949.0 | -0.71% |
| 2024-10-28 | $304.7 | $302.1 | $2.57 | 880,542.0 | +0.46% |
| 2024-10-25 | $305.0 | $302.1 | $2.92 | 1,373,724.0 | +0.41% |
| 2024-10-24 | $305.0 | $300.5 | $4.47 | 1,096,869.0 | -1.03% |
| 2024-10-23 | $313.1 | $300.7 | $12.40 | 1,387,055.0 | -0.52% |
| 2024-10-22 | $308.8 | $303.9 | $4.86 | 1,104,476.0 | -0.68% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $316.9 | $285.3 | $31.61 | 15,059,604.0 | -1.92% |
| 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% |
General Dynamics Corp-Aktien (GD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $256.9 | $241.9 | $14.94 | 17,727,360.0 | -1.70% |
| 2022-11 | $254.4 | $242.3 | $12.09 | 21,080,388.0 | +1.04% |
| 2022-10 | $252.2 | $214.3 | $37.91 | 23,420,847.0 | +17.74% |
| 2022-09 | $237.4 | $212.0 | $25.38 | 23,503,916.0 | -7.32% |
| 2022-08 | $244.1 | $223.9 | $20.20 | 21,451,464.0 | +1.00% |
| 2022-07 | $227.4 | $207.4 | $20.03 | 17,961,897.0 | +2.45% |
| 2022-06 | $235.8 | $208.1 | $27.70 | 27,630,163.0 | -1.63% |
| 2022-05 | $244.2 | $210.2 | $33.96 | 35,678,737.0 | -4.91% |
| 2022-04 | $249.7 | $234.8 | $14.84 | 24,758,282.0 | -1.93% |
| 2022-03 | $255.0 | $224.4 | $30.62 | 44,712,299.0 | +2.87% |
| 2022-02 | $235.0 | $207.8 | $27.15 | 28,156,151.0 | +10.54% |
| 2022-01 | $214.7 | $200.6 | $14.05 | 24,516,997.0 | +1.74% |
1.07%
2.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):