363,890$
-3,17%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 390,48 | 391,35 | 387,42 | 388,87 | 0,12% | 1.650.518,00 |
| 10.12.2024 | 390,72 | 395,47 | 385,61 | 388,39 | -2,72% | 2.226.010,00 |
| 09.12.2024 | 402,52 | 409,71 | 398,44 | 399,26 | 1,07% | 1.738.451,00 |
| 06.12.2024 | 399,37 | 399,74 | 392,74 | 395,03 | 0,01% | 1.311.753,00 |
| 05.12.2024 | 400,59 | 401,43 | 394,21 | 394,98 | -1,13% | 1.280.999,00 |
| 04.12.2024 | 398,65 | 401,47 | 396,13 | 399,51 | 0,06% | 1.183.242,00 |
| 03.12.2024 | 404,00 | 405,53 | 396,60 | 399,26 | -0,81% | 1.713.177,00 |
| 02.12.2024 | 408,00 | 408,14 | 400,79 | 402,51 | -0,89% | 1.536.293,00 |
| 29.11.2024 | 405,00 | 411,19 | 405,00 | 406,11 | 0,60% | 1.961.942,00 |
| 27.11.2024 | 408,39 | 412,12 | 403,24 | 403,70 | -1,01% | 1.371.922,00 |
| 26.11.2024 | 403,66 | 408,41 | 401,76 | 407,83 | 0,54% | 1.785.105,00 |
| 25.11.2024 | 400,00 | 407,15 | 400,00 | 405,65 | 2,05% | 4.365.681,00 |
| 22.11.2024 | 390,04 | 398,16 | 387,89 | 397,49 | 4,19% | 1.865.561,00 |
| 20.11.2024 | 384,01 | 386,20 | 378,47 | 381,50 | -0,22% | 1.838.339,00 |
| 19.11.2024 | 379,42 | 383,25 | 378,03 | 382,33 | -0,55% | 1.772.256,00 |
| 18.11.2024 | 386,00 | 386,30 | 382,92 | 384,46 | 0,10% | 1.605.452,00 |
| 15.11.2024 | 385,99 | 388,49 | 382,20 | 384,07 | -0,85% | 2.115.555,00 |
| 14.11.2024 | 388,00 | 390,17 | 386,20 | 387,36 | 0,07% | 1.370.276,00 |
| 13.11.2024 | 388,60 | 391,20 | 385,67 | 387,07 | -1,51% | 1.992.993,00 |
| 12.11.2024 | 397,71 | 398,73 | 391,15 | 393,01 | -0,89% | 1.719.179,00 |
| 11.11.2024 | 397,91 | 402,08 | 395,01 | 396,54 | 0,81% | 1.839.706,00 |
| 08.11.2024 | 400,96 | 403,06 | 392,40 | 393,37 | -3,64% | 3.338.600,00 |
| 07.11.2024 | 414,92 | 418,50 | 407,54 | 408,21 | -2,08% | 3.184.459,00 |
| 06.11.2024 | 405,17 | 418,30 | 404,01 | 416,88 | 8,74% | 4.715.891,00 |
| 05.11.2024 | 377,13 | 386,07 | 375,65 | 383,37 | 1,82% | 1.707.778,00 |
| 04.11.2024 | 378,10 | 381,48 | 375,30 | 376,52 | -0,82% | 1.792.112,00 |
| 01.11.2024 | 378,07 | 383,27 | 376,94 | 379,63 | 0,91% | 1.623.619,00 |
| 31.10.2024 | 377,35 | 378,91 | 372,75 | 376,20 | -0,80% | 2.370.657,00 |
| 30.10.2024 | 374,00 | 388,26 | 367,20 | 379,24 | -2,13% | 4.032.528,00 |
| 29.10.2024 | 389,50 | 389,60 | 385,55 | 387,51 | -0,79% | 2.182.122,00 |
| 28.10.2024 | 388,39 | 391,57 | 387,37 | 390,61 | 1,20% | 1.518.732,00 |
| 25.10.2024 | 389,61 | 392,03 | 384,31 | 385,97 | -0,28% | 1.606.155,00 |
| 24.10.2024 | 386,95 | 388,36 | 382,22 | 387,06 | 0,34% | 1.807.011,00 |
| 23.10.2024 | 386,95 | 390,03 | 382,69 | 385,73 | -0,70% | 1.500.085,00 |
| 22.10.2024 | 389,73 | 391,29 | 385,73 | 388,46 | -0,52% | 1.500.171,00 |
| 21.10.2024 | 392,29 | 393,15 | 389,24 | 390,48 | -0,86% | 2.138.349,00 |
| 18.10.2024 | 396,25 | 396,45 | 389,72 | 393,86 | -0,16% | 1.937.747,00 |
| 17.10.2024 | 395,15 | 397,12 | 393,16 | 394,49 | 0,22% | 1.557.646,00 |
| 16.10.2024 | 387,40 | 394,60 | 386,92 | 393,62 | 1,45% | 1.548.607,00 |
| 15.10.2024 | 390,63 | 392,47 | 387,59 | 387,99 | -1,51% | 2.647.141,00 |
| 14.10.2024 | 393,39 | 396,29 | 386,87 | 393,95 | -2,01% | 2.992.694,00 |
| 11.10.2024 | 396,64 | 403,60 | 396,64 | 402,02 | 1,36% | 2.109.833,00 |
| 10.10.2024 | 395,18 | 396,96 | 390,50 | 396,64 | 0,11% | 1.330.163,00 |
| 09.10.2024 | 388,17 | 396,60 | 387,50 | 396,19 | 2,12% | 1.744.247,00 |
| 08.10.2024 | 394,26 | 395,00 | 384,85 | 387,96 | -2,58% | 2.435.400,00 |
| 07.10.2024 | 396,45 | 401,17 | 396,14 | 398,25 | 0,29% | 2.213.023,00 |
| 04.10.2024 | 396,72 | 397,46 | 391,85 | 397,09 | 1,53% | 1.674.312,00 |
| 03.10.2024 | 392,34 | 394,00 | 388,72 | 391,09 | -0,75% | 1.842.677,00 |
| 02.10.2024 | 391,98 | 395,66 | 388,64 | 394,05 | 0,42% | 1.767.388,00 |
| 01.10.2024 | 391,27 | 395,48 | 386,63 | 392,39 | 0,32% | 2.090.423,00 |
| 30.09.2024 | 389,38 | 392,76 | 386,82 | 391,12 | 0,01% | 2.244.515,00 |
| 27.09.2024 | 391,00 | 395,56 | 389,14 | 391,08 | 0,03% | 2.677.409,00 |
| 26.09.2024 | 390,01 | 397,22 | 386,20 | 390,96 | 3,36% | 3.894.023,00 |
| 25.09.2024 | 387,00 | 388,64 | 377,92 | 378,25 | -1,99% | 2.628.134,00 |
| 24.09.2024 | 380,00 | 389,43 | 379,50 | 385,93 | 3,98% | 4.017.607,00 |
| 23.09.2024 | 368,99 | 372,97 | 366,98 | 371,17 | 0,64% | 2.418.902,00 |
| 20.09.2024 | 370,40 | 371,45 | 365,84 | 368,82 | -1,20% | 5.058.011,00 |
| 19.09.2024 | 363,00 | 374,69 | 361,27 | 373,31 | 5,12% | 4.002.210,00 |
| 18.09.2024 | 355,00 | 361,63 | 352,32 | 355,12 | 0,40% | 1.989.150,00 |
| 17.09.2024 | 350,00 | 354,58 | 349,23 | 353,69 | 1,65% | 1.869.180,00 |
| 16.09.2024 | 348,35 | 351,46 | 344,29 | 347,96 | 0,77% | 1.542.806,00 |
| 13.09.2024 | 342,42 | 347,22 | 340,35 | 345,31 | 1,69% | 2.209.520,00 |
| 12.09.2024 | 335,28 | 341,04 | 333,68 | 339,58 | 1,37% | 1.608.439,00 |
| 11.09.2024 | 333,00 | 335,48 | 326,11 | 335,00 | 0,25% | 1.927.199,00 |
| 10.09.2024 | 335,11 | 335,75 | 329,39 | 334,16 | 0,04% | 1.854.863,00 |
| 09.09.2024 | 333,91 | 336,36 | 332,97 | 334,04 | 1,42% | 2.215.640,00 |
| 06.09.2024 | 334,20 | 338,62 | 328,12 | 329,36 | -1,26% | 2.489.120,00 |
| 05.09.2024 | 336,02 | 336,48 | 330,56 | 333,56 | -0,95% | 2.343.945,00 |
| 04.09.2024 | 338,59 | 340,85 | 335,29 | 336,75 | -1,03% | 1.679.647,00 |
| 03.09.2024 | 352,21 | 352,63 | 338,40 | 340,24 | -4,45% | 3.104.840,00 |
| 30.08.2024 | 352,59 | 356,24 | 349,83 | 356,10 | 1,27% | 2.974.052,00 |
| 29.08.2024 | 351,22 | 356,46 | 347,49 | 351,64 | 0,99% | 1.657.768,00 |
| 28.08.2024 | 350,59 | 354,43 | 345,84 | 348,20 | -0,83% | 1.507.188,00 |
| 27.08.2024 | 350,35 | 351,72 | 347,10 | 351,12 | -0,01% | 1.197.840,00 |
| 26.08.2024 | 349,81 | 354,41 | 348,94 | 351,16 | 0,79% | 1.696.069,00 |
| 23.08.2024 | 344,97 | 349,54 | 343,07 | 348,41 | 1,77% | 2.181.027,00 |
| 22.08.2024 | 343,00 | 345,14 | 341,77 | 342,36 | -0,18% | 2.014.511,00 |
| 21.08.2024 | 344,58 | 345,60 | 341,85 | 342,97 | -0,10% | 1.428.089,00 |
| 20.08.2024 | 345,00 | 346,17 | 341,82 | 343,30 | -0,39% | 1.475.554,00 |
| 19.08.2024 | 343,68 | 346,10 | 343,30 | 344,65 | 0,34% | 2.252.458,00 |
| 16.08.2024 | 345,25 | 345,84 | 340,76 | 343,48 | -0,62% | 2.167.057,00 |
| 15.08.2024 | 344,50 | 347,64 | 340,79 | 345,64 | 2,38% | 3.100.240,00 |
| 14.08.2024 | 339,60 | 341,79 | 334,60 | 337,59 | -0,36% | 1.573.120,00 |
| 13.08.2024 | 337,18 | 339,52 | 333,73 | 338,80 | 0,82% | 1.489.333,00 |
| 12.08.2024 | 338,26 | 339,85 | 333,60 | 336,03 | -0,66% | 2.124.192,00 |
| 09.08.2024 | 336,00 | 338,50 | 332,48 | 338,26 | 0,62% | 1.663.397,00 |
| 08.08.2024 | 330,00 | 336,43 | 327,61 | 336,16 | 3,18% | 2.238.588,00 |
| 07.08.2024 | 333,51 | 335,18 | 324,45 | 325,80 | -0,20% | 3.008.424,00 |
| 06.08.2024 | 314,05 | 332,17 | 310,50 | 326,44 | 3,04% | 4.921.562,00 |
| 05.08.2024 | 309,00 | 320,58 | 307,05 | 316,80 | -1,27% | 4.585.315,00 |
| 02.08.2024 | 322,75 | 323,40 | 317,66 | 320,87 | -3,21% | 4.021.666,00 |
| 01.08.2024 | 346,30 | 349,83 | 328,08 | 331,52 | -4,24% | 3.731.300,00 |
| 31.07.2024 | 345,35 | 350,99 | 340,85 | 346,20 | 1,31% | 2.547.739,00 |
| 30.07.2024 | 343,66 | 345,72 | 338,62 | 341,72 | -0,82% | 1.968.403,00 |
| 29.07.2024 | 350,18 | 351,38 | 343,13 | 344,53 | -1,70% | 2.186.516,00 |