Deutsche Märkte öffnen in 4 Stunden 42 Minuten

General Dynamics Corporation (GD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
208,98-1,38 (-0,66%)
Börsenschluss: 04:00PM EST
207,89 -1,09 (-0,52%)
Nachbörse: 06:35PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022210,47212,96208,48208,98208,98933.100
19. Jan. 2022211,13213,44210,36210,36210,36826.800
18. Jan. 2022212,13212,50208,97211,16211,161.104.800
14. Jan. 2022210,46213,62209,52213,10213,101.110.700
13. Jan. 2022211,41213,12210,40211,37211,37766.500
13. Jan. 20221.19 Dividende
12. Jan. 2022212,00212,70210,63211,93210,74968.700
11. Jan. 2022210,61211,76209,43211,58210,391.021.700
10. Jan. 2022212,60214,70209,50210,61209,431.235.300
07. Jan. 2022212,57213,87211,67212,09210,901.408.000
06. Jan. 2022212,53214,04210,13211,74210,55864.100
05. Jan. 2022212,77214,43210,03210,31209,13876.500
04. Jan. 2022209,07212,46208,21212,05210,861.129.400
03. Jan. 2022209,00209,55206,14207,46206,30721.500
31. Dez. 2021207,32209,47206,33208,47207,30868.400
30. Dez. 2021207,70209,35207,18207,54206,37718.600
29. Dez. 2021207,77208,56206,13207,89206,72715.700
28. Dez. 2021206,50208,87206,50207,67206,50899.400
27. Dez. 2021205,07207,21204,54207,13205,97849.200
23. Dez. 2021204,84205,85203,78204,69203,54665.800
22. Dez. 2021203,43204,89203,27203,76202,62608.500
21. Dez. 2021199,90204,26199,60203,29202,151.251.800
20. Dez. 2021201,00201,40197,03198,68197,56969.100
17. Dez. 2021206,05206,35202,19202,20201,062.703.100
16. Dez. 2021206,66209,08205,92206,18205,021.030.100
15. Dez. 2021203,99206,35203,35206,24205,08781.200
14. Dez. 2021204,71206,56202,30203,47202,331.160.300
13. Dez. 2021202,88205,02202,01203,49202,351.017.200
10. Dez. 2021203,17205,85201,50204,93203,781.038.000
09. Dez. 2021200,00202,14198,68201,93200,80938.000
08. Dez. 2021199,85202,75199,85200,88199,75781.100
07. Dez. 2021200,00201,19198,97199,32198,20880.200
06. Dez. 2021200,07201,90198,69199,57198,45820.500
03. Dez. 2021194,71198,06194,56197,63196,521.424.200
02. Dez. 2021191,44196,78190,32194,48193,391.246.500
01. Dez. 2021192,00194,51189,43189,45188,391.320.400
30. Nov. 2021192,49193,72188,64188,97187,912.083.900
29. Nov. 2021195,00195,80193,13194,44193,35878.600
26. Nov. 2021194,20194,55190,80193,37192,28847.300
24. Nov. 2021200,07200,64198,06198,74197,62524.200
23. Nov. 2021199,90201,73199,49200,29199,17604.400
22. Nov. 2021197,21200,57196,62199,36198,24689.500
19. Nov. 2021197,80198,38196,05196,31195,21792.100
18. Nov. 2021199,74199,74196,82198,00196,89750.000
17. Nov. 2021198,67200,10198,67199,46198,34617.600
16. Nov. 2021200,91201,69198,69198,74197,62860.100
15. Nov. 2021202,04202,04200,15201,07199,94679.900
12. Nov. 2021199,09201,45198,52200,97199,84944.100
11. Nov. 2021200,77201,45198,81199,09197,97904.600
10. Nov. 2021203,08203,75201,10201,33200,20625.200
09. Nov. 2021202,82203,63201,23202,88201,74666.900
08. Nov. 2021201,91203,17200,08202,64201,501.085.900
05. Nov. 2021200,25201,36199,01201,00199,871.306.100
04. Nov. 2021200,73201,18197,61198,16197,051.138.400
03. Nov. 2021200,95201,25197,61201,21200,081.338.300
02. Nov. 2021202,51203,46200,97201,75200,62847.800
01. Nov. 2021202,81203,84199,77201,89200,76767.700
29. Okt. 2021202,60204,05201,35202,75201,611.485.500
28. Okt. 2021207,25207,49201,09202,61201,471.119.700
27. Okt. 2021204,99208,71201,27205,79204,631.138.800
26. Okt. 2021199,21205,53198,64204,57203,421.855.400
25. Okt. 2021209,06209,63207,80207,91206,74672.500
22. Okt. 2021208,71210,21207,47209,52208,34767.800
21. Okt. 2021207,96208,20205,16208,04206,87831.300
20. Okt. 2021208,62209,63207,97208,44207,27939.500
19. Okt. 2021207,08209,03206,05208,62207,45746.000
18. Okt. 2021206,92208,27205,74206,66205,50591.300
15. Okt. 2021205,75208,93205,75208,06206,891.076.700
14. Okt. 2021204,72205,67203,40205,14203,99737.100
13. Okt. 2021203,38204,06200,93203,39202,25674.100
12. Okt. 2021202,88205,45202,70203,55202,41796.300
11. Okt. 2021202,50205,84201,89202,88201,74701.700
08. Okt. 2021201,94202,84200,86202,12200,99723.100
07. Okt. 2021199,89202,19199,75201,73200,60664.200
07. Okt. 20211.19 Dividende
06. Okt. 2021197,12199,41195,00199,36197,06727.100
05. Okt. 2021198,23199,66196,62198,16195,87959.000
04. Okt. 2021197,66199,74195,79197,51195,23853.100
01. Okt. 2021197,27199,30194,06198,22195,93876.700
30. Sept. 2021198,96199,49196,01196,03193,771.059.500
29. Sept. 2021198,09199,52197,09198,39196,10672.000
28. Sept. 2021197,79198,70195,34197,10194,82887.700
27. Sept. 2021198,16200,21197,43197,76195,48645.900
24. Sept. 2021196,65198,12196,62197,42195,14468.900
23. Sept. 2021195,60197,88195,00196,75194,48639.000
22. Sept. 2021192,78194,95192,33193,75191,51698.200
21. Sept. 2021193,93194,78190,69191,19188,98726.000
20. Sept. 2021194,00194,57191,06193,43191,20940.400
17. Sept. 2021194,12195,79193,57195,12192,872.722.100
16. Sept. 2021198,91199,50194,83194,88192,63819.600
15. Sept. 2021196,61199,46196,08198,48196,19930.900
14. Sept. 2021200,43200,43195,93196,66194,391.007.700
13. Sept. 2021202,34202,88197,44199,42197,121.484.900
10. Sept. 2021204,95205,14201,56201,60199,271.044.400
09. Sept. 2021205,00206,46203,77203,81201,461.237.400
08. Sept. 2021202,18205,00201,57204,40202,041.085.700
07. Sept. 2021201,67203,25200,75202,39200,051.396.900
03. Sept. 2021202,00202,90201,19202,46200,12881.300
02. Sept. 2021200,31202,40200,31202,30199,96948.000
01. Sept. 2021201,00201,00198,53199,79197,48784.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...