Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 216,74 | 220,02 | 0,00 | 215,75 | -2,72% | - |
25.02.2021 | 222,24 | 224,05 | 219,86 | 221,79 | -0,32% | - |
24.02.2021 | 223,30 | 226,64 | 221,55 | 222,50 | 1,09% | - |
23.02.2021 | 218,52 | 220,73 | 216,21 | 220,11 | 0,91% | - |
22.02.2021 | 211,79 | 218,83 | 211,13 | 218,13 | 3,90% | - |
19.02.2021 | 207,45 | 211,41 | 0,00 | 209,95 | 5,06% | - |
18.02.2021 | 200,49 | 201,04 | 198,55 | 199,85 | -1,24% | - |
17.02.2021 | 201,31 | 202,37 | 199,80 | 202,35 | -0,02% | - |
16.02.2021 | 205,01 | 205,16 | 201,41 | 202,40 | 2,19% | - |
12.02.2021 | 198,25 | 198,77 | 196,76 | 198,05 | -0,14% | - |
11.02.2021 | 196,49 | 198,44 | 194,41 | 198,33 | 0,33% | - |
10.02.2021 | 197,45 | 199,70 | 196,41 | 197,69 | 0,17% | - |
09.02.2021 | 196,02 | 198,63 | 195,70 | 197,35 | -0,02% | - |
08.02.2021 | 196,37 | 197,51 | 0,00 | 197,38 | 2,26% | - |
05.02.2021 | 192,40 | 194,28 | 192,26 | 193,03 | 0,72% | - |
04.02.2021 | 190,66 | 192,58 | 190,21 | 191,65 | 0,24% | - |
03.02.2021 | 189,21 | 191,54 | 189,07 | 191,19 | -0,61% | - |
02.02.2021 | 191,23 | 192,78 | 190,73 | 192,37 | 4,24% | - |
01.02.2021 | 184,21 | 185,03 | 182,09 | 184,55 | 0,84% | - |
29.01.2021 | 182,80 | 183,05 | 182,77 | 183,01 | -0,69% | - |
28.01.2021 | 183,08 | 187,60 | 0,00 | 184,27 | 1,94% | - |
27.01.2021 | 183,41 | 184,91 | 179,88 | 180,76 | -3,45% | - |
26.01.2021 | 187,79 | 189,39 | 186,86 | 187,22 | -0,09% | - |
25.01.2021 | 190,50 | 190,54 | 187,06 | 187,38 | -2,50% | - |
22.01.2021 | 189,48 | 192,84 | 189,43 | 192,19 | -0,01% | - |
21.01.2021 | 192,10 | 193,70 | 191,51 | 192,21 | -0,06% | - |
20.01.2021 | 190,67 | 193,87 | 190,40 | 192,32 | -0,84% | - |
19.01.2021 | 195,16 | 196,07 | 193,42 | 193,96 | -0,35% | - |
15.01.2021 | 194,64 | 194,64 | 194,64 | 194,64 | -1,34% | - |
14.01.2021 | 196,54 | 197,91 | 195,40 | 197,27 | 0,66% | - |
13.01.2021 | 199,52 | 199,55 | 195,95 | 195,98 | -0,89% | - |
12.01.2021 | 196,36 | 197,95 | 195,95 | 197,74 | 1,90% | - |
11.01.2021 | 194,48 | 195,45 | 193,35 | 194,05 | -0,23% | - |
08.01.2021 | 193,05 | 194,63 | 191,33 | 194,51 | 0,00% | - |
07.01.2021 | 196,76 | 197,35 | 192,25 | 194,51 | 0,23% | - |
06.01.2021 | 193,70 | 197,25 | 192,98 | 194,05 | 5,64% | - |
05.01.2021 | 184,73 | 185,80 | 183,57 | 183,70 | 0,95% | - |
04.01.2021 | 183,87 | 183,87 | 180,27 | 181,98 | 0,01% | - |
31.12.2020 | 180,36 | 182,08 | 180,11 | 181,96 | 1,04% | - |
30.12.2020 | 180,57 | 181,51 | 179,70 | 180,10 | 1,89% | - |
29.12.2020 | 177,29 | 178,01 | 175,11 | 176,76 | -0,92% | - |
28.12.2020 | 180,97 | 181,02 | 178,33 | 178,40 | 0,51% | - |
24.12.2020 | 179,08 | 179,84 | 174,77 | 177,50 | -0,80% | - |
23.12.2020 | 177,29 | 179,14 | 177,29 | 178,94 | 1,23% | - |
22.12.2020 | 178,74 | 178,95 | 176,50 | 176,76 | -1,67% | - |
21.12.2020 | 177,57 | 180,88 | 177,37 | 179,77 | -2,56% | - |
18.12.2020 | 180,82 | 184,48 | 180,82 | 184,48 | 2,93% | - |
17.12.2020 | 179,17 | 179,22 | 179,17 | 179,22 | -3,23% | - |
16.12.2020 | 179,56 | 185,38 | 0,00 | 185,21 | 2,06% | - |
15.12.2020 | 179,27 | 187,95 | 179,25 | 181,48 | -0,59% | - |
14.12.2020 | 178,47 | 182,55 | 176,20 | 182,55 | 0,78% | - |
11.12.2020 | 179,32 | 181,13 | 179,32 | 181,13 | 2,76% | - |
10.12.2020 | 178,62 | 187,00 | 176,27 | 176,27 | -2,32% | - |
09.12.2020 | 177,85 | 180,45 | 177,03 | 180,45 | -1,00% | - |
08.12.2020 | 179,88 | 182,82 | 178,35 | 182,26 | 1,37% | - |
07.12.2020 | 178,04 | 180,31 | 176,54 | 179,80 | 1,48% | - |
04.12.2020 | 179,79 | 183,80 | 177,15 | 177,18 | 1,54% | - |
03.12.2020 | 174,15 | 175,07 | 173,66 | 174,50 | 0,90% | - |
02.12.2020 | 172,96 | 174,40 | 170,23 | 172,94 | -0,37% | - |
01.12.2020 | 173,48 | 173,59 | 173,48 | 173,59 | 0,10% | - |
30.11.2020 | 173,41 | 173,48 | 173,41 | 173,41 | 2,00% | - |
27.11.2020 | 174,45 | 175,19 | 170,00 | 170,00 | -2,62% | - |
25.11.2020 | 174,01 | 174,93 | 173,59 | 174,57 | -1,26% | - |
24.11.2020 | 176,62 | 178,33 | 176,00 | 176,80 | 1,12% | - |
23.11.2020 | 174,84 | 174,84 | 174,84 | 174,84 | 1,42% | - |
20.11.2020 | 172,34 | 172,88 | 171,37 | 172,40 | -0,28% | - |
19.11.2020 | 0,00 | 172,99 | 0,00 | 172,88 | -0,16% | - |
18.11.2020 | 174,64 | 175,37 | 172,97 | 173,17 | 0,74% | - |
17.11.2020 | 170,91 | 172,47 | 0,00 | 171,89 | -0,75% | - |
16.11.2020 | 173,02 | 173,20 | 173,01 | 173,20 | 0,92% | - |
13.11.2020 | 170,59 | 172,07 | 169,14 | 171,62 | 1,56% | - |
12.11.2020 | 168,66 | 171,08 | 167,68 | 168,98 | -0,31% | - |
11.11.2020 | 168,15 | 169,86 | 167,51 | 169,50 | -1,63% | - |
10.11.2020 | 173,43 | 174,85 | 0,00 | 172,31 | 0,75% | - |
09.11.2020 | 171,95 | 174,66 | 170,24 | 171,02 | 6,04% | - |
06.11.2020 | 144,77 | 164,65 | 144,77 | 161,28 | -1,05% | - |
05.11.2020 | 160,97 | 164,91 | 160,78 | 162,99 | 4,78% | - |
04.11.2020 | 155,53 | 155,55 | 155,49 | 155,55 | -7,38% | - |
03.11.2020 | 167,83 | 167,98 | 167,79 | 167,94 | 2,75% | - |
02.11.2020 | 160,63 | 163,71 | 160,46 | 163,45 | 4,20% | - |
30.10.2020 | 154,83 | 156,85 | 153,07 | 156,85 | 1,39% | - |
29.10.2020 | 150,48 | 155,52 | 150,34 | 154,70 | 2,48% | - |
28.10.2020 | 154,30 | 154,35 | 150,54 | 150,96 | -4,42% | - |
27.10.2020 | 157,93 | 157,93 | 157,93 | 157,93 | -3,10% | - |
26.10.2020 | 164,66 | 165,18 | 160,85 | 162,99 | -3,36% | - |
23.10.2020 | 169,01 | 169,61 | 167,55 | 168,65 | -0,58% | - |
22.10.2020 | 168,09 | 169,86 | 166,91 | 169,63 | 1,33% | - |
21.10.2020 | 170,10 | 170,48 | 166,74 | 167,41 | -0,95% | - |
20.10.2020 | 169,13 | 171,27 | 168,36 | 169,01 | 0,85% | - |
19.10.2020 | 0,00 | 169,88 | 0,00 | 167,58 | -0,69% | - |
16.10.2020 | 169,05 | 170,51 | 168,56 | 168,75 | 2,23% | - |
15.10.2020 | 162,24 | 165,78 | 162,00 | 165,07 | 0,88% | - |
14.10.2020 | 164,05 | 164,83 | 162,91 | 163,63 | 0,89% | - |
13.10.2020 | 161,38 | 163,16 | 161,14 | 162,20 | -0,31% | - |
12.10.2020 | 0,00 | 163,19 | 0,00 | 162,70 | 2,30% | - |
09.10.2020 | 158,44 | 159,38 | 157,46 | 159,04 | 1,57% | - |
08.10.2020 | 155,13 | 156,72 | 154,38 | 156,57 | 0,97% | - |
07.10.2020 | 155,08 | 156,01 | 153,66 | 155,07 | 2,16% | - |
06.10.2020 | 152,73 | 155,45 | 151,30 | 151,78 | -1,13% | - |
05.10.2020 | 0,00 | 154,40 | 0,00 | 153,52 | 2,30% | - |