Holen Sie sich die Stockscreener-App
294.76
0.29%
0.84
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $295.4 | $292.3 | $3.09 | 646,636.0 | +0.29% |
| 2025-07-02 | $294.3 | $290.3 | $4.03 | 1,086,140.0 | -0.16% |
| 2025-07-01 | $294.4 | $289.4 | $5.00 | 1,468,450.0 | +0.93% |
| 2025-06-30 | $293.1 | $290.6 | $2.50 | 1,169,983.0 | +0.32% |
| 2025-06-27 | $291.6 | $288.6 | $2.98 | 2,119,709.0 | -0.22% |
| 2025-06-26 | $292.9 | $286.4 | $6.56 | 1,712,975.0 | +1.92% |
| 2025-06-25 | $287.2 | $281.1 | $6.12 | 2,205,857.0 | +1.73% |
| 2025-06-24 | $282.0 | $278.2 | $3.74 | 1,124,972.0 | -0.45% |
| 2025-06-23 | $283.4 | $279.6 | $3.74 | 1,204,666.0 | +1.27% |
| 2025-06-20 | $280.1 | $275.5 | $4.59 | 1,513,633.0 | +0.09% |
| 2025-06-18 | $283.9 | $278.3 | $5.61 | 731,465.0 | -0.98% |
| 2025-06-17 | $281.8 | $277.4 | $4.48 | 983,774.0 | +0.72% |
| 2025-06-16 | $284.0 | $278.2 | $5.76 | 926,836.0 | -1.31% |
| 2025-06-13 | $286.8 | $281.9 | $4.94 | 1,648,657.0 | +1.10% |
| 2025-06-12 | $280.0 | $274.9 | $5.08 | 752,647.0 | +1.49% |
| 2025-06-11 | $277.0 | $268.1 | $8.91 | 969,129.0 | -0.56% |
| 2025-06-10 | $278.9 | $276.2 | $2.68 | 1,008,190.0 | +0.02% |
| 2025-06-09 | $278.1 | $273.8 | $4.26 | 789,517.0 | +0.30% |
| 2025-06-06 | $278.1 | $275.2 | $2.88 | 646,844.0 | +0.75% |
| 2025-06-05 | $276.0 | $272.6 | $3.32 | 869,765.0 | -0.22% |
| 2025-06-04 | $277.3 | $274.8 | $2.51 | 772,441.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $295.4 | $289.4 | $6.03 | 3,847,862.0 | +1.06% |
| 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% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):