340,040$
-2,61%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |