376,651$
0,45%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 373,50 | 380,81 | 373,16 | 374,98 | -4,64% | 4.234.597,00 |
| 29.01.2025 | 391,25 | 399,36 | 391,12 | 393,23 | 0,75% | 2.675.819,00 |
| 28.01.2025 | 394,50 | 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 | 397,52 | 409,59 | 397,27 | 406,40 | 2,21% | 2.587.401,00 |
| 22.01.2025 | 398,83 | 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 | 375,72 | 381,42 | 374,72 | 380,55 | 1,51% | 1.974.718,00 |
| 15.01.2025 | 379,13 | 379,94 | 374,33 | 374,89 | 0,89% | 1.984.512,00 |
| 14.01.2025 | 365,18 | 372,00 | 365,18 | 371,57 | 2,50% | 2.331.660,00 |
| 13.01.2025 | 353,38 | 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 | 365,00 | 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 | 368,58 | 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 | 381,45 | 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 | 389,00 | 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 | 402,52 | 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 | 400,59 | 401,43 | 394,21 | 394,98 | -1,13% | 1.291.385,00 |
| 04.12.2024 | 398,65 | 401,47 | 396,13 | 399,51 | 0,06% | 1.193.925,00 |
| 03.12.2024 | 404,00 | 405,53 | 396,60 | 399,26 | -0,81% | 1.716.152,00 |
| 02.12.2024 | 408,00 | 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 | 403,66 | 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 | 383,50 | 392,02 | 379,00 | 389,59 | 2,12% | 1.813.389,00 |
| 20.11.2024 | 384,01 | 386,20 | 378,47 | 381,50 | -0,22% | 1.859.725,00 |
| 19.11.2024 | 379,42 | 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 | 388,00 | 390,17 | 386,20 | 387,36 | 0,07% | 1.372.462,00 |
| 13.11.2024 | 388,60 | 391,20 | 385,67 | 387,07 | -1,51% | 2.002.200,00 |
| 12.11.2024 | 397,71 | 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 |
| 07.11.2024 | 414,92 | 418,50 | 407,54 | 408,21 | -2,08% | 3.211.102,00 |
| 06.11.2024 | 405,17 | 418,30 | 404,01 | 416,88 | 8,74% | 4.720.049,00 |
| 05.11.2024 | 377,13 | 386,07 | 375,65 | 383,37 | 1,82% | 1.724.115,00 |
| 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% | 1.633.361,00 |
| 31.10.2024 | 377,35 | 378,91 | 372,75 | 376,20 | -0,80% | 2.394.488,00 |
| 30.10.2024 | 374,00 | 388,26 | 367,20 | 379,24 | -2,13% | 4.037.464,00 |
| 29.10.2024 | 389,50 | 389,60 | 385,55 | 387,51 | -0,79% | 2.186.415,00 |
| 28.10.2024 | 388,39 | 391,57 | 387,37 | 390,61 | 1,20% | 3.213.934,00 |
| 25.10.2024 | 389,61 | 392,03 | 384,31 | 385,97 | -0,28% | 1.606.883,00 |
| 24.10.2024 | 386,95 | 388,36 | 382,22 | 387,06 | 0,34% | 1.844.245,00 |
| 23.10.2024 | 386,95 | 390,03 | 382,69 | 385,73 | -0,70% | 1.501.236,00 |
| 22.10.2024 | 389,73 | 391,29 | 385,73 | 388,46 | -0,52% | 1.523.872,00 |
| 21.10.2024 | 392,29 | 393,15 | 389,24 | 390,48 | -0,86% | 2.376.089,00 |
| 18.10.2024 | 396,25 | 396,45 | 389,72 | 393,86 | -0,16% | 3.024.091,00 |
| 17.10.2024 | 395,15 | 397,12 | 393,16 | 394,49 | 0,22% | 1.561.648,00 |
| 16.10.2024 | 387,40 | 394,60 | 386,92 | 393,62 | 1,45% | 1.551.797,00 |
| 15.10.2024 | 390,63 | 392,47 | 387,59 | 387,99 | -1,51% | 2.715.320,00 |
| 14.10.2024 | 393,39 | 396,29 | 386,87 | 393,95 | -2,01% | 3.006.132,00 |
| 11.10.2024 | 396,64 | 403,60 | 396,64 | 402,02 | 1,36% | 2.110.351,00 |
| 10.10.2024 | 395,18 | 396,96 | 390,50 | 396,64 | 0,11% | 1.331.845,00 |
| 09.10.2024 | 388,17 | 396,60 | 387,50 | 396,19 | 2,12% | 1.757.882,00 |
| 08.10.2024 | 394,26 | 395,00 | 384,85 | 387,96 | -2,58% | 2.438.847,00 |
| 07.10.2024 | 396,45 | 401,17 | 396,14 | 398,25 | 0,29% | 2.224.513,00 |
| 04.10.2024 | 396,72 | 397,46 | 391,85 | 397,09 | 1,53% | 1.675.430,00 |
| 03.10.2024 | 392,34 | 394,00 | 388,72 | 391,09 | -0,75% | 1.866.089,00 |
| 02.10.2024 | 391,98 | 395,66 | 388,64 | 394,05 | 0,42% | 1.768.062,00 |
| 01.10.2024 | 391,27 | 395,48 | 386,63 | 392,39 | 0,32% | 2.091.388,00 |
| 30.09.2024 | 389,38 | 392,76 | 386,82 | 391,12 | 0,01% | 2.251.585,00 |
| 27.09.2024 | 391,00 | 395,56 | 389,14 | 391,08 | 0,03% | 2.683.768,00 |
| 26.09.2024 | 390,01 | 397,22 | 386,20 | 390,96 | 3,36% | 3.906.800,00 |
| 25.09.2024 | 387,00 | 388,64 | 377,92 | 378,25 | -1,99% | 2.661.536,00 |
| 24.09.2024 | 380,00 | 389,43 | 379,50 | 385,93 | 3,98% | 4.024.264,00 |
| 23.09.2024 | 368,99 | 372,97 | 366,98 | 371,17 | 0,64% | 2.442.816,00 |
| 20.09.2024 | 370,40 | 371,45 | 365,84 | 368,82 | -1,20% | 5.440.526,00 |
| 19.09.2024 | 363,00 | 374,69 | 361,27 | 373,31 | 5,12% | 4.066.612,00 |
| 18.09.2024 | 355,00 | 361,63 | 352,32 | 355,12 | 0,40% | 1.990.660,00 |
| 17.09.2024 | 350,00 | 354,58 | 349,24 | 353,69 | 1,65% | 2.088.589,00 |
| 16.09.2024 | 348,35 | 351,46 | 344,29 | 347,96 | 0,77% | 1.648.247,00 |
| 13.09.2024 | 342,42 | 347,22 | 340,35 | 345,31 | 1,69% | 2.518.723,00 |
| 12.09.2024 | 335,28 | 341,04 | 333,68 | 339,58 | 1,37% | 1.747.566,00 |
| 11.09.2024 | 333,00 | 335,48 | 326,11 | 335,00 | 0,25% | 1.934.695,00 |
| 10.09.2024 | 335,11 | 335,75 | 329,39 | 334,16 | 0,04% | 1.869.324,00 |
| 09.09.2024 | 333,91 | 336,36 | 332,97 | 334,04 | 1,42% | 2.355.801,00 |
| 06.09.2024 | 334,20 | 338,62 | 328,12 | 329,36 | -1,26% | 2.676.623,00 |