Deutsche Märkte öffnen in 2 Stunden 1 Minuten

General Dynamics Corporation (GD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,75+2,56 (+1,34%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2021------
27. Sept. 2021------
24. Sept. 2021------
23. Sept. 2021------
22. Sept. 2021------
21. Sept. 2021------
20. Sept. 2021------
17. Sept. 2021------
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 2021202,00202,90201,19202,46202,4688.130.000
02. Sept. 2021200,31202,40200,31202,30202,3094.860.000
01. Sept. 2021201,00201,00198,53199,79199,7978.460.000
31. Aug. 2021199,30200,77199,23200,31200,3178.650.000
30. Aug. 2021199,93200,01198,53199,19199,1939.600.000
27. Aug. 2021199,87200,52199,11199,72199,7262.200.000
26. Aug. 2021198,88199,39198,12199,07199,0748.370.000
25. Aug. 2021199,57200,07198,22199,30199,3039.610.000
24. Aug. 2021198,67199,60198,12198,92198,9241.690.000
23. Aug. 2021198,08199,10197,12198,01198,0155.670.000
20. Aug. 2021195,63197,90195,24197,30197,30121.330.000
19. Aug. 2021195,51197,34194,09195,49195,4973.800.000
18. Aug. 2021198,89199,43196,55196,80196,80100.480.000
17. Aug. 2021199,48200,46197,89199,32199,3276.480.000
16. Aug. 2021198,19200,54196,33200,46200,4662.910.000
13. Aug. 2021199,47199,61198,00198,37198,3765.510.000
12. Aug. 2021200,78201,15198,36199,17199,1752.610.000
11. Aug. 2021199,43200,74198,57200,69200,6973.940.000
10. Aug. 2021196,99199,14196,70199,02199,0259.620.000
09. Aug. 2021198,40198,59196,80197,24197,2469.790.000
06. Aug. 2021198,14199,45197,45199,08199,0887.650.000
05. Aug. 2021195,52197,81195,52196,69196,6958.560.000
04. Aug. 2021195,80197,25194,89195,87195,8761.030.000
03. Aug. 2021196,51197,41193,36197,32197,32738.600
02. Aug. 2021196,80198,81195,58195,83195,831.038.400
30. Juli 2021197,80197,82194,94196,03196,03907.500
29. Juli 2021197,31198,91195,45198,14198,141.147.800
28. Juli 2021198,40199,95194,03195,51195,511.267.600
27. Juli 2021191,61195,59190,81194,05194,051.258.900
26. Juli 2021191,25192,60191,25191,92191,92710.200
23. Juli 2021191,67192,18190,64191,86191,86455.500
22. Juli 2021191,20191,20189,80190,57190,57524.800
21. Juli 2021191,00192,41190,60191,63191,63699.000
20. Juli 2021185,15190,63185,06190,01190,011.029.600
19. Juli 2021187,17187,64182,66184,09184,091.158.200
16. Juli 2021190,28190,63188,55189,28189,281.057.300
15. Juli 2021188,00189,84187,58189,35189,35920.300
14. Juli 2021188,97190,12188,30189,46189,46708.200
13. Juli 2021189,37190,29188,66188,74188,74840.400
12. Juli 2021189,51190,53188,37189,33189,33779.000
09. Juli 2021190,14191,24188,59190,22190,221.077.200
08. Juli 2021187,83189,41186,79188,02188,02962.200
07. Juli 2021185,89190,27185,89189,79189,791.168.500
06. Juli 2021187,81188,04184,30186,91186,91838.400
02. Juli 2021188,25189,56187,37188,54188,54619.700
01. Juli 2021187,82189,09187,28188,05188,05894.500
01. Juli 20211.19 Dividende
30. Juni 2021186,55188,59186,51188,26187,071.102.200
29. Juni 2021189,79190,60186,49186,70185,521.064.100
28. Juni 2021190,06190,19188,25188,87187,681.159.400
25. Juni 2021187,80190,07187,80189,81188,61849.200
24. Juni 2021188,04188,30186,24188,11186,92810.400
23. Juni 2021189,99189,99186,78186,81185,631.018.000
22. Juni 2021190,31190,73189,08189,58188,38968.100
21. Juni 2021186,79190,89186,74190,78189,571.237.300
18. Juni 2021185,25186,72184,53185,15183,982.567.800
17. Juni 2021190,66191,12186,36187,68186,49915.600
16. Juni 2021192,31192,46190,00190,08188,88750.800
15. Juni 2021191,38193,02191,29192,45191,23935.900
14. Juni 2021191,00191,41189,44190,84189,631.165.800
11. Juni 2021192,27192,27190,71191,49190,281.385.400
10. Juni 2021192,99193,53191,21191,48190,27790.100
09. Juni 2021192,64193,37191,25191,87190,66870.600
08. Juni 2021191,78193,38191,22192,72191,501.004.700
07. Juni 2021193,93194,27190,64191,77190,561.018.800
04. Juni 2021191,50193,85191,03193,57192,351.126.200
03. Juni 2021191,40192,01190,10190,81189,60885.100
02. Juni 2021190,20191,62189,25191,54190,331.143.900
01. Juni 2021191,25191,50189,34189,54188,34813.200
28. Mai 2021191,01191,67189,63189,91188,71713.900
27. Mai 2021190,89191,56189,82190,67189,461.157.000
26. Mai 2021189,67189,86187,68189,02187,83709.300
25. Mai 2021189,36190,70188,70188,91187,72631.600
24. Mai 2021190,71190,73188,94189,60188,40891.200
21. Mai 2021189,72191,53188,44189,88188,681.641.500
20. Mai 2021188,84189,76188,10189,06187,86800.900
19. Mai 2021187,77188,58185,32188,52187,33927.100
18. Mai 2021191,74191,81189,32189,35188,15872.500
17. Mai 2021191,10192,27189,61191,65190,44966.800
14. Mai 2021191,71192,70190,64191,94190,73890.800
13. Mai 2021187,75192,08186,81191,29190,081.047.700
12. Mai 2021192,00192,40186,70186,88185,701.730.500
11. Mai 2021193,81194,32189,75191,54190,331.091.700
10. Mai 2021195,48197,51194,43194,60193,371.004.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...