324,250$
1,24%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 324,30 | 328,87 | 322,90 | 324,25 | 1,24% | 2.549.001,00 |
| 07.05.2025 | 321,80 | 322,80 | 318,11 | 320,29 | -0,19% | 1.541.469,00 |
| 06.05.2025 | 321,47 | 324,10 | 319,85 | 320,89 | -0,69% | 1.678.403,00 |
| 05.05.2025 | 320,00 | 326,47 | 319,38 | 323,11 | -0,18% | 1.775.820,00 |
| 02.05.2025 | 318,50 | 324,67 | 318,48 | 323,68 | 3,10% | 3.756.764,00 |
| 01.05.2025 | 311,38 | 318,89 | 311,02 | 313,96 | 1,52% | 2.898.832,00 |
| 30.04.2025 | 312,90 | 316,05 | 302,17 | 309,27 | 0,61% | 5.116.466,00 |
| 29.04.2025 | 306,89 | 308,67 | 302,91 | 307,40 | 0,11% | 2.632.132,00 |
| 28.04.2025 | 305,80 | 311,43 | 303,85 | 307,06 | 0,20% | 2.026.028,00 |
| 25.04.2025 | 305,71 | 307,99 | 303,91 | 306,45 | -0,13% | 2.142.865,00 |
| 24.04.2025 | 297,07 | 308,21 | 297,07 | 306,86 | 3,75% | 2.846.608,00 |
| 23.04.2025 | 300,82 | 305,36 | 295,18 | 295,77 | 1,58% | 2.441.086,00 |
| 22.04.2025 | 287,00 | 293,23 | 287,00 | 291,17 | 2,26% | 2.124.166,00 |
| 21.04.2025 | 289,33 | 291,00 | 282,46 | 284,74 | -3,23% | 2.960.425,00 |
| 17.04.2025 | 292,17 | 297,70 | 291,90 | 294,25 | 1,42% | 2.717.624,00 |
| 16.04.2025 | 292,83 | 295,73 | 287,61 | 290,14 | -1,12% | 2.979.594,00 |
| 15.04.2025 | 296,83 | 301,73 | 292,39 | 293,43 | -1,57% | 3.595.399,00 |
| 14.04.2025 | 298,21 | 302,48 | 295,71 | 298,12 | 1,59% | 2.592.869,00 |
| 11.04.2025 | 288,49 | 295,41 | 284,14 | 293,45 | 1,48% | 3.093.092,00 |
| 10.04.2025 | 296,68 | 298,27 | 279,80 | 289,16 | -3,94% | 4.091.315,00 |
| 09.04.2025 | 271,12 | 301,86 | 269,13 | 301,01 | 9,88% | 6.424.927,00 |
| 08.04.2025 | 289,89 | 291,78 | 268,27 | 273,94 | -2,19% | 4.983.939,00 |
| 07.04.2025 | 275,89 | 294,35 | 267,30 | 280,06 | -2,78% | 7.764.816,00 |
| 04.04.2025 | 284,04 | 294,29 | 281,50 | 288,08 | -5,78% | 7.209.824,00 |
| 03.04.2025 | 322,11 | 324,70 | 305,00 | 305,76 | -8,64% | 4.631.666,00 |
| 02.04.2025 | 326,10 | 336,35 | 326,10 | 334,66 | 1,24% | 1.607.020,00 |
| 01.04.2025 | 326,32 | 332,21 | 323,89 | 330,57 | 0,23% | 1.850.941,00 |
| 31.03.2025 | 325,63 | 331,98 | 322,00 | 329,80 | 0,03% | 2.836.392,00 |
| 28.03.2025 | 337,40 | 338,25 | 328,05 | 329,69 | -2,83% | 1.957.600,00 |
| 27.03.2025 | 341,00 | 342,00 | 336,63 | 339,30 | -0,53% | 1.454.944,00 |
| 26.03.2025 | 343,36 | 347,27 | 338,79 | 341,11 | -0,44% | 1.694.540,00 |
| 25.03.2025 | 343,48 | 344,81 | 340,83 | 342,62 | 0,28% | 1.617.181,00 |
| 24.03.2025 | 340,50 | 343,15 | 339,29 | 341,67 | 1,75% | 2.276.538,00 |
| 21.03.2025 | 331,35 | 335,95 | 329,21 | 335,78 | -0,14% | 6.745.996,00 |
| 20.03.2025 | 334,52 | 339,78 | 333,61 | 336,25 | -0,70% | 2.665.558,00 |
| 19.03.2025 | 337,08 | 342,00 | 336,67 | 338,62 | 0,57% | 2.362.349,00 |
| 18.03.2025 | 341,18 | 342,00 | 335,35 | 336,71 | -1,73% | 3.302.320,00 |
| 17.03.2025 | 339,42 | 344,36 | 339,00 | 342,64 | 0,88% | 1.682.027,00 |
| 14.03.2025 | 337,72 | 341,99 | 336,95 | 339,64 | 1,90% | 1.923.776,00 |
| 13.03.2025 | 336,66 | 340,65 | 331,67 | 333,31 | -1,43% | 2.418.003,00 |
| 12.03.2025 | 342,10 | 344,91 | 335,45 | 338,13 | -0,48% | 1.807.965,00 |
| 11.03.2025 | 344,00 | 345,15 | 336,37 | 339,77 | -1,58% | 3.139.820,00 |
| 10.03.2025 | 345,50 | 352,41 | 341,85 | 345,21 | -1,45% | 2.793.025,00 |
| 07.03.2025 | 339,77 | 352,11 | 339,40 | 350,30 | 2,72% | 3.052.679,00 |
| 06.03.2025 | 335,50 | 341,91 | 332,52 | 341,01 | 0,74% | 2.223.122,00 |
| 05.03.2025 | 329,49 | 339,51 | 328,65 | 338,49 | 3,59% | 3.186.318,00 |
| 04.03.2025 | 326,43 | 331,92 | 318,68 | 326,75 | -1,59% | 3.427.067,00 |
| 03.03.2025 | 348,06 | 348,15 | 330,03 | 332,04 | -3,46% | 2.512.650,00 |
| 28.02.2025 | 341,98 | 344,90 | 338,74 | 343,95 | 1,16% | 2.977.224,00 |
| 27.02.2025 | 344,10 | 346,92 | 338,46 | 340,00 | -0,75% | 1.939.265,00 |
| 26.02.2025 | 347,20 | 348,78 | 340,12 | 342,58 | 0,06% | 2.395.356,00 |
| 25.02.2025 | 340,65 | 344,23 | 336,38 | 342,36 | 1,01% | 3.265.834,00 |
| 24.02.2025 | 343,05 | 345,45 | 336,23 | 338,92 | -0,33% | 2.506.547,00 |
| 21.02.2025 | 350,53 | 352,00 | 337,60 | 340,04 | -2,61% | 3.217.058,00 |
| 20.02.2025 | 354,00 | 356,85 | 347,45 | 349,15 | -1,09% | 2.170.478,00 |
| 19.02.2025 | 351,87 | 353,85 | 349,59 | 353,00 | -0,28% | 2.207.480,00 |
| 18.02.2025 | 355,25 | 356,93 | 351,11 | 354,00 | 0,19% | 3.117.186,00 |
| 14.02.2025 | 356,60 | 358,88 | 352,80 | 353,32 | -0,11% | 2.045.278,00 |
| 13.02.2025 | 352,57 | 357,59 | 350,42 | 353,70 | 0,47% | 3.544.297,00 |
| 12.02.2025 | 358,85 | 358,93 | 351,44 | 352,04 | -2,81% | 2.828.153,00 |
| 11.02.2025 | 362,16 | 364,42 | 360,98 | 362,23 | -0,27% | 1.509.975,00 |
| 10.02.2025 | 366,23 | 366,23 | 361,55 | 363,22 | -0,18% | 1.943.726,00 |
| 07.02.2025 | 368,38 | 369,53 | 362,58 | 363,88 | -0,43% | 1.800.724,00 |
| 06.02.2025 | 362,52 | 367,54 | 362,52 | 365,45 | 1,84% | 3.005.332,00 |
| 05.02.2025 | 362,87 | 363,00 | 357,20 | 358,85 | -0,86% | 2.124.983,00 |
| 04.02.2025 | 369,66 | 369,66 | 359,41 | 361,95 | 0,11% | 2.661.289,00 |
| 03.02.2025 | 363,59 | 368,55 | 359,69 | 361,55 | -2,66% | 3.023.367,00 |
| 31.01.2025 | 377,48 | 378,00 | 371,28 | 371,44 | -0,94% | 2.854.971,00 |
| 30.01.2025 | 373,25 | 380,81 | 373,16 | 374,98 | -4,64% | 4.199.338,00 |
| 29.01.2025 | 391,25 | 399,36 | 391,12 | 393,23 | 0,75% | 2.488.783,00 |
| 28.01.2025 | 394,50 | 396,88 | 386,48 | 390,29 | -1,19% | 1.785.679,00 |
| 27.01.2025 | 397,00 | 399,54 | 389,92 | 394,98 | -3,10% | 2.816.286,00 |
| 24.01.2025 | 406,00 | 409,40 | 405,28 | 407,63 | 0,30% | 1.933.299,00 |
| 23.01.2025 | 397,52 | 409,59 | 397,27 | 406,40 | 2,21% | 2.577.887,00 |
| 22.01.2025 | 398,83 | 400,48 | 395,11 | 397,61 | -0,19% | 1.985.911,00 |
| 21.01.2025 | 391,00 | 402,58 | 390,80 | 398,36 | 3,20% | 3.133.634,00 |
| 17.01.2025 | 384,70 | 386,85 | 382,00 | 386,02 | 1,44% | 2.605.870,00 |
| 16.01.2025 | 375,72 | 381,42 | 374,72 | 380,55 | 1,51% | 1.965.277,00 |
| 15.01.2025 | 379,13 | 379,94 | 374,33 | 374,89 | 0,89% | 1.963.863,00 |
| 14.01.2025 | 365,18 | 372,00 | 365,18 | 371,57 | 2,50% | 2.328.353,00 |
| 13.01.2025 | 353,38 | 363,20 | 351,80 | 362,50 | 3,28% | 2.617.179,00 |
| 10.01.2025 | 357,83 | 359,85 | 349,80 | 351,00 | -2,79% | 2.759.760,00 |
| 08.01.2025 | 362,45 | 362,88 | 357,70 | 361,07 | -0,53% | 1.828.830,00 |
| 07.01.2025 | 365,00 | 366,09 | 361,09 | 363,00 | -0,33% | 1.601.970,00 |
| 06.01.2025 | 367,00 | 370,84 | 362,58 | 364,20 | 0,11% | 1.582.567,00 |
| 03.01.2025 | 361,55 | 364,48 | 359,49 | 363,79 | 1,12% | 1.390.540,00 |
| 02.01.2025 | 366,14 | 368,85 | 358,09 | 359,77 | -0,82% | 1.783.415,00 |
| 31.12.2024 | 363,50 | 365,77 | 361,80 | 362,76 | -0,07% | 1.168.071,00 |
| 30.12.2024 | 360,43 | 364,82 | 358,74 | 363,01 | -0,51% | 1.418.927,00 |
| 27.12.2024 | 364,10 | 367,40 | 361,75 | 364,86 | -0,62% | 1.229.853,00 |
| 26.12.2024 | 365,95 | 367,49 | 363,86 | 367,12 | -0,12% | 1.091.263,00 |
| 24.12.2024 | 364,45 | 367,57 | 362,66 | 367,57 | 0,60% | 886.018,00 |
| 23.12.2024 | 364,71 | 366,35 | 361,50 | 365,39 | -0,18% | 1.766.154,00 |
| 20.12.2024 | 358,80 | 371,49 | 357,24 | 366,04 | 1,57% | 4.829.188,00 |
| 19.12.2024 | 368,58 | 369,57 | 360,01 | 360,37 | -0,97% | 2.613.381,00 |
| 18.12.2024 | 378,70 | 381,16 | 363,03 | 363,89 | -3,17% | 2.772.208,00 |
| 17.12.2024 | 376,03 | 378,89 | 373,83 | 375,80 | -0,82% | 2.085.634,00 |
| 16.12.2024 | 381,45 | 382,32 | 377,76 | 378,92 | -0,42% | 1.297.971,00 |
| 13.12.2024 | 380,60 | 382,89 | 378,89 | 380,51 | -0,07% | 1.954.841,00 |
| 12.12.2024 | 389,00 | 389,87 | 380,15 | 380,78 | -2,08% | 1.792.666,00 |