287,974$
-5,82%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 287,78 | 293,71 | 281,88 | 287,65 | -5,92% | - |
| 03.04.2025 | 322,11 | 324,70 | 305,00 | 305,76 | -8,64% | 4.638.692,00 |
| 02.04.2025 | 326,10 | 336,35 | 326,10 | 334,66 | 1,24% | 1.747.616,00 |
| 01.04.2025 | 326,32 | 332,21 | 323,89 | 330,57 | 0,23% | 1.955.410,00 |
| 31.03.2025 | 325,63 | 331,98 | 322,00 | 329,80 | 0,03% | 2.837.768,00 |
| 28.03.2025 | 337,00 | 338,25 | 328,05 | 329,69 | -2,83% | 1.965.493,00 |
| 27.03.2025 | 341,00 | 342,00 | 336,63 | 339,30 | -0,53% | 1.481.115,00 |
| 26.03.2025 | 343,36 | 347,27 | 338,79 | 341,11 | -0,44% | 1.705.089,00 |
| 25.03.2025 | 343,58 | 344,81 | 340,83 | 342,62 | 0,28% | 1.678.009,00 |
| 24.03.2025 | 340,55 | 343,15 | 339,29 | 341,67 | 1,75% | 2.277.496,00 |
| 21.03.2025 | 331,21 | 335,95 | 329,21 | 335,78 | -0,14% | 6.766.101,00 |
| 20.03.2025 | 334,57 | 339,78 | 333,61 | 336,25 | -0,70% | 2.782.873,00 |
| 19.03.2025 | 336,93 | 342,00 | 336,67 | 338,62 | 0,57% | 2.407.288,00 |
| 18.03.2025 | 342,00 | 342,00 | 335,35 | 336,71 | -1,73% | 3.310.243,00 |
| 17.03.2025 | 339,74 | 344,36 | 339,00 | 342,64 | 0,88% | 1.684.083,00 |
| 14.03.2025 | 337,72 | 341,99 | 336,95 | 339,64 | 1,90% | 1.936.119,00 |
| 13.03.2025 | 336,03 | 340,65 | 331,67 | 333,31 | -1,43% | 2.490.395,00 |
| 12.03.2025 | 343,03 | 344,91 | 335,45 | 338,13 | -0,48% | 1.816.667,00 |
| 11.03.2025 | 343,92 | 345,15 | 336,37 | 339,77 | -1,58% | 3.191.100,00 |
| 10.03.2025 | 345,50 | 352,41 | 341,85 | 345,21 | -1,45% | 2.809.137,00 |
| 07.03.2025 | 339,40 | 352,11 | 339,40 | 350,30 | 2,72% | 3.063.803,00 |
| 06.03.2025 | 335,50 | 341,91 | 332,52 | 341,01 | 0,74% | 2.234.096,00 |
| 05.03.2025 | 329,49 | 339,51 | 328,65 | 338,49 | 3,59% | 3.189.095,00 |
| 04.03.2025 | 326,43 | 331,92 | 318,68 | 326,75 | -1,59% | 3.500.232,00 |
| 03.03.2025 | 348,06 | 348,15 | 330,03 | 332,04 | -3,46% | 2.569.655,00 |
| 28.02.2025 | 341,98 | 344,90 | 338,74 | 343,95 | 1,16% | 3.210.269,00 |
| 27.02.2025 | 343,65 | 346,92 | 338,46 | 340,00 | -0,75% | 1.971.027,00 |
| 26.02.2025 | 345,45 | 348,78 | 340,12 | 342,58 | 0,06% | 2.397.754,00 |
| 25.02.2025 | 341,00 | 344,23 | 336,38 | 342,36 | 1,01% | 3.323.544,00 |
| 24.02.2025 | 343,39 | 345,45 | 336,23 | 338,92 | -0,33% | 2.513.291,00 |
| 21.02.2025 | 350,53 | 352,00 | 337,60 | 340,04 | -2,61% | 3.225.242,00 |
| 20.02.2025 | 355,00 | 356,85 | 347,45 | 349,15 | -1,09% | 2.174.066,00 |
| 19.02.2025 | 351,87 | 353,85 | 349,59 | 353,00 | -0,28% | 2.211.123,00 |
| 18.02.2025 | 355,25 | 356,93 | 351,11 | 354,00 | 0,19% | 3.120.367,00 |
| 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% | 3.547.192,00 |
| 12.02.2025 | 357,00 | 358,93 | 351,44 | 352,04 | -2,81% | 2.833.093,00 |
| 11.02.2025 | 361,74 | 364,42 | 360,98 | 362,23 | -0,27% | 1.516.854,00 |
| 10.02.2025 | 365,33 | 366,23 | 361,55 | 363,22 | -0,18% | 1.944.675,00 |
| 07.02.2025 | 369,25 | 369,53 | 362,58 | 363,88 | -0,43% | 1.804.954,00 |
| 06.02.2025 | 363,90 | 367,54 | 362,52 | 365,45 | 1,84% | 3.007.274,00 |
| 05.02.2025 | 362,87 | 363,00 | 357,20 | 358,85 | -0,86% | 2.134.445,00 |
| 04.02.2025 | 369,66 | 369,66 | 359,41 | 361,95 | 0,11% | 2.709.817,00 |
| 03.02.2025 | 364,14 | 368,55 | 359,69 | 361,55 | -2,66% | 3.079.283,00 |
| 31.01.2025 | 377,46 | 378,00 | 371,28 | 371,44 | -0,94% | 2.859.000,00 |
| 30.01.2025 | 373,50 | 380,81 | 373,16 | 374,98 | -4,64% | 4.234.597,00 |
| 29.01.2025 | 391,94 | 399,36 | 391,12 | 393,23 | 0,75% | 2.675.819,00 |
| 28.01.2025 | 394,04 | 396,88 | 386,48 | 390,29 | -1,19% | 1.788.939,00 |
| 27.01.2025 | 397,00 | 399,54 | 389,92 | 394,98 | -3,10% | 2.964.352,00 |
| 24.01.2025 | 405,73 | 409,40 | 405,28 | 407,63 | 0,30% | 1.938.183,00 |
| 23.01.2025 | 397,37 | 409,59 | 397,27 | 406,40 | 2,21% | 2.587.401,00 |
| 22.01.2025 | 398,68 | 400,48 | 395,11 | 397,61 | -0,19% | 1.994.791,00 |
| 21.01.2025 | 391,00 | 402,58 | 390,80 | 398,36 | 3,20% | 3.144.508,00 |
| 17.01.2025 | 384,70 | 386,85 | 382,00 | 386,02 | 1,44% | 2.605.870,00 |
| 16.01.2025 | 376,31 | 381,42 | 374,72 | 380,55 | 1,51% | 1.974.718,00 |
| 15.01.2025 | 379,14 | 379,94 | 374,33 | 374,89 | 0,89% | 1.984.512,00 |
| 14.01.2025 | 365,49 | 372,00 | 365,18 | 371,57 | 2,50% | 2.331.660,00 |
| 13.01.2025 | 352,96 | 363,20 | 351,80 | 362,50 | 3,28% | 2.745.954,00 |
| 10.01.2025 | 357,83 | 359,85 | 349,80 | 351,00 | -2,79% | 2.774.045,00 |
| 08.01.2025 | 362,45 | 362,88 | 357,70 | 361,07 | -0,53% | 1.828.830,00 |
| 07.01.2025 | 364,13 | 366,09 | 361,09 | 363,00 | -0,33% | 1.607.627,00 |
| 06.01.2025 | 367,00 | 370,84 | 362,58 | 364,20 | 0,11% | 1.590.975,00 |
| 03.01.2025 | 361,59 | 364,48 | 359,49 | 363,79 | 1,12% | 1.391.959,00 |
| 02.01.2025 | 366,14 | 368,85 | 358,09 | 359,77 | -0,82% | 1.803.731,00 |
| 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% | 1.422.636,00 |
| 27.12.2024 | 363,39 | 367,40 | 361,75 | 364,86 | -0,62% | 1.245.823,00 |
| 26.12.2024 | 365,95 | 367,49 | 363,86 | 367,12 | -0,12% | 1.098.408,00 |
| 24.12.2024 | 364,45 | 367,57 | 362,66 | 367,57 | 0,60% | 886.018,00 |
| 23.12.2024 | 364,87 | 366,35 | 361,50 | 365,39 | -0,18% | 1.804.875,00 |
| 20.12.2024 | 358,50 | 371,49 | 357,24 | 366,04 | 1,57% | 5.141.960,00 |
| 19.12.2024 | 368,44 | 369,57 | 360,01 | 360,37 | -0,97% | 2.619.200,00 |
| 18.12.2024 | 378,70 | 381,16 | 363,03 | 363,89 | -3,17% | 2.820.729,00 |
| 17.12.2024 | 376,03 | 378,89 | 373,83 | 375,80 | -0,82% | 2.138.650,00 |
| 16.12.2024 | 381,77 | 382,32 | 377,76 | 378,92 | -0,42% | 1.311.206,00 |
| 13.12.2024 | 380,60 | 382,89 | 378,89 | 380,51 | -0,07% | 2.035.063,00 |
| 12.12.2024 | 389,05 | 389,87 | 380,15 | 380,78 | -2,08% | 1.804.628,00 |
| 11.12.2024 | 390,48 | 391,35 | 387,42 | 388,87 | 0,12% | 1.651.616,00 |
| 10.12.2024 | 390,72 | 395,47 | 385,61 | 388,39 | -2,72% | 2.250.982,00 |
| 09.12.2024 | 402,54 | 409,71 | 398,44 | 399,26 | 1,07% | 1.739.787,00 |
| 06.12.2024 | 398,15 | 399,74 | 392,74 | 395,03 | 0,01% | 1.331.099,00 |
| 05.12.2024 | 400,50 | 401,43 | 394,21 | 394,98 | -1,13% | 1.291.385,00 |
| 04.12.2024 | 398,57 | 401,47 | 396,13 | 399,51 | 0,06% | 1.193.925,00 |
| 03.12.2024 | 403,52 | 405,53 | 396,60 | 399,26 | -0,81% | 1.716.152,00 |
| 02.12.2024 | 407,46 | 408,14 | 400,79 | 402,51 | -0,89% | 1.548.651,00 |
| 29.11.2024 | 405,00 | 411,19 | 405,00 | 406,11 | 0,60% | 1.962.112,00 |
| 27.11.2024 | 408,39 | 412,12 | 403,24 | 403,70 | -1,01% | 1.371.922,00 |
| 26.11.2024 | 403,65 | 408,41 | 401,76 | 407,83 | 0,54% | 1.796.714,00 |
| 25.11.2024 | 400,00 | 407,15 | 400,00 | 405,65 | 2,05% | 4.398.020,00 |
| 22.11.2024 | 390,36 | 398,16 | 387,89 | 397,49 | 2,03% | 1.893.407,00 |
| 21.11.2024 | 383,92 | 392,02 | 379,00 | 389,59 | 2,12% | 1.833.547,00 |
| 20.11.2024 | 384,01 | 386,20 | 378,47 | 381,50 | -0,22% | 1.859.725,00 |
| 19.11.2024 | 378,03 | 383,25 | 378,03 | 382,33 | -0,55% | 1.793.407,00 |
| 18.11.2024 | 386,00 | 386,30 | 382,92 | 384,46 | 0,10% | 1.626.303,00 |
| 15.11.2024 | 385,99 | 388,49 | 382,20 | 384,07 | -0,85% | 2.165.453,00 |
| 14.11.2024 | 388,50 | 390,17 | 386,20 | 387,36 | 0,07% | 1.372.462,00 |
| 13.11.2024 | 388,95 | 391,20 | 385,67 | 387,07 | -1,51% | 2.002.200,00 |
| 12.11.2024 | 397,79 | 398,73 | 391,15 | 393,01 | -0,89% | 1.737.372,00 |
| 11.11.2024 | 397,91 | 402,08 | 395,01 | 396,54 | 0,81% | 1.859.182,00 |
| 08.11.2024 | 400,96 | 403,06 | 392,40 | 393,37 | -3,64% | 3.345.862,00 |