538,867$
-1,44%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 545,58 | 547,22 | 537,70 | 539,03 | -1,41% | 854.895,00 |
| 06.01.2026 | 534,06 | 547,43 | 533,92 | 546,76 | 2,83% | 936.855,00 |
| 05.01.2026 | 526,15 | 533,04 | 524,75 | 531,70 | 1,85% | 811.074,00 |
| 02.01.2026 | 510,45 | 523,76 | 510,00 | 522,03 | 2,27% | 649.578,00 |
| 31.12.2025 | 515,32 | 515,32 | 510,19 | 510,45 | -0,62% | 415.082,00 |
| 30.12.2025 | 515,70 | 516,40 | 512,22 | 513,61 | -0,20% | 386.036,00 |
| 29.12.2025 | 516,59 | 517,99 | 513,24 | 514,64 | -0,86% | 502.478,00 |
| 26.12.2025 | 517,79 | 520,19 | 516,20 | 519,12 | 0,29% | 247.248,00 |
| 24.12.2025 | 517,71 | 520,53 | 515,25 | 517,60 | 0,10% | 189.383,00 |
| 23.12.2025 | 519,03 | 520,05 | 516,32 | 517,09 | -0,42% | 496.413,00 |
| 22.12.2025 | 517,34 | 521,80 | 512,88 | 519,28 | 2,48% | 842.891,00 |
| 19.12.2025 | 506,64 | 514,94 | 503,63 | 506,72 | 1,22% | 1.958.779,00 |
| 18.12.2025 | 504,10 | 506,04 | 498,47 | 500,61 | 0,64% | 929.626,00 |
| 17.12.2025 | 514,70 | 518,74 | 495,49 | 497,44 | -3,32% | 1.757.304,00 |
| 16.12.2025 | 516,40 | 520,05 | 511,31 | 514,53 | -0,53% | 539.849,00 |
| 15.12.2025 | 512,50 | 518,74 | 507,03 | 517,25 | 1,41% | 755.544,00 |
| 12.12.2025 | 523,66 | 525,48 | 504,10 | 510,05 | -2,55% | 1.070.364,00 |
| 11.12.2025 | 521,50 | 524,38 | 513,49 | 523,41 | -0,21% | 869.499,00 |
| 10.12.2025 | 504,90 | 526,50 | 499,28 | 524,53 | 4,87% | 1.175.472,00 |
| 09.12.2025 | 505,62 | 508,10 | 499,28 | 500,16 | -1,49% | 775.916,00 |
| 08.12.2025 | 511,76 | 515,83 | 505,84 | 507,70 | -0,58% | 896.102,00 |
| 05.12.2025 | 508,76 | 514,43 | 506,44 | 510,65 | -0,02% | 1.063.433,00 |
| 04.12.2025 | 507,01 | 515,64 | 506,25 | 510,74 | 0,58% | 912.465,00 |
| 03.12.2025 | 502,02 | 508,37 | 496,34 | 507,81 | 1,26% | 676.664,00 |
| 02.12.2025 | 498,01 | 504,29 | 496,10 | 501,50 | 1,08% | 805.789,00 |
| 01.12.2025 | 494,80 | 501,47 | 493,50 | 496,15 | -0,37% | 795.696,00 |
| 28.11.2025 | 496,60 | 500,17 | 495,34 | 497,98 | 0,18% | 307.327,00 |
| 26.11.2025 | 493,71 | 499,87 | 492,22 | 497,11 | 0,44% | 595.944,00 |
| 25.11.2025 | 489,57 | 495,11 | 482,63 | 494,94 | 1,92% | 1.072.081,00 |
| 24.11.2025 | 476,98 | 490,34 | 476,98 | 485,62 | 2,77% | 2.132.387,00 |
| 21.11.2025 | 463,56 | 476,34 | 457,00 | 472,51 | 1,57% | 1.391.072,00 |
| 20.11.2025 | 479,92 | 483,57 | 462,90 | 465,19 | -1,71% | 1.029.447,00 |
| 19.11.2025 | 467,20 | 475,77 | 464,92 | 473,26 | 1,79% | 1.242.755,00 |
| 18.11.2025 | 452,00 | 468,99 | 450,10 | 464,92 | 1,96% | 1.233.732,00 |
| 17.11.2025 | 462,99 | 464,46 | 452,20 | 455,98 | -1,43% | 608.117,00 |
| 14.11.2025 | 461,77 | 466,73 | 457,66 | 462,61 | -1,04% | 1.147.205,00 |
| 13.11.2025 | 477,36 | 480,90 | 462,40 | 467,49 | -2,50% | 904.703,00 |
| 12.11.2025 | 477,99 | 483,90 | 476,76 | 479,49 | 0,73% | 736.822,00 |
| 11.11.2025 | 482,00 | 484,84 | 472,83 | 476,01 | -1,72% | 796.499,00 |
| 10.11.2025 | 477,36 | 484,43 | 475,89 | 484,34 | 2,32% | 972.070,00 |
| 07.11.2025 | 462,80 | 479,70 | 459,42 | 473,34 | 2,28% | 1.373.012,00 |
| 06.11.2025 | 461,03 | 482,53 | 461,00 | 462,80 | 5,38% | 1.781.075,00 |
| 05.11.2025 | 428,23 | 442,00 | 427,50 | 439,18 | 2,44% | 884.376,00 |
| 04.11.2025 | 432,33 | 433,12 | 426,79 | 428,74 | -2,05% | 775.311,00 |
| 03.11.2025 | 438,74 | 441,64 | 433,93 | 437,71 | 0,01% | 662.058,00 |
| 31.10.2025 | 437,87 | 443,79 | 436,16 | 437,68 | -0,09% | 667.996,00 |
| 30.10.2025 | 437,69 | 449,21 | 436,49 | 438,09 | -0,72% | 911.985,00 |
| 29.10.2025 | 419,14 | 442,80 | 418,77 | 441,26 | 6,51% | 1.594.898,00 |
| 28.10.2025 | 421,28 | 422,66 | 413,98 | 414,30 | -1,61% | 691.707,00 |
| 27.10.2025 | 425,90 | 426,39 | 417,13 | 421,06 | -0,09% | 714.856,00 |
| 24.10.2025 | 421,57 | 423,52 | 420,00 | 421,45 | 0,79% | 509.895,00 |
| 23.10.2025 | 407,29 | 418,62 | 407,29 | 418,16 | 2,49% | 709.369,00 |
| 22.10.2025 | 418,40 | 419,89 | 407,57 | 407,98 | -2,39% | 1.023.645,00 |
| 21.10.2025 | 412,00 | 421,58 | 410,91 | 417,97 | 0,96% | 1.106.964,00 |
| 20.10.2025 | 415,36 | 417,04 | 411,64 | 414,01 | 0,60% | 799.654,00 |
| 17.10.2025 | 419,47 | 421,13 | 406,50 | 411,55 | -2,63% | - |
| 16.10.2025 | 423,66 | 426,09 | 417,77 | 422,67 | -0,17% | 790.846,00 |
| 15.10.2025 | 421,47 | 425,68 | 416,27 | 423,39 | 1,62% | 863.662,00 |
| 14.10.2025 | 403,10 | 421,27 | 400,72 | 416,65 | 1,87% | 883.032,00 |
| 13.10.2025 | 420,00 | 420,00 | 408,25 | 409,00 | -0,99% | 1.080.834,00 |
| 10.10.2025 | 428,88 | 430,45 | 412,76 | 413,08 | -3,19% | 684.507,00 |
| 09.10.2025 | 434,65 | 436,59 | 423,50 | 426,69 | -2,21% | 595.356,00 |
| 08.10.2025 | 434,90 | 437,40 | 432,10 | 436,35 | 0,50% | 468.824,00 |
| 07.10.2025 | 437,52 | 439,31 | 430,79 | 434,17 | -1,07% | 822.275,00 |
| 06.10.2025 | 434,87 | 440,51 | 431,79 | 438,88 | 1,40% | 853.084,00 |
| 03.10.2025 | 432,52 | 437,66 | 429,17 | 432,80 | 0,05% | 931.475,00 |
| 02.10.2025 | 425,37 | 433,00 | 421,93 | 432,59 | 1,87% | 912.716,00 |
| 01.10.2025 | 419,93 | 427,98 | 418,65 | 424,65 | 0,54% | 693.963,00 |
| 30.09.2025 | 419,67 | 423,11 | 416,64 | 422,37 | 0,70% | 972.866,00 |
| 29.09.2025 | 420,85 | 421,04 | 415,20 | 419,43 | 0,33% | 878.151,00 |
| 26.09.2025 | 417,46 | 421,00 | 416,01 | 418,04 | 0,97% | 704.822,00 |
| 25.09.2025 | 413,53 | 415,68 | 410,22 | 414,04 | -0,94% | 848.512,00 |
| 24.09.2025 | 423,94 | 426,57 | 417,25 | 417,98 | -1,46% | 1.021.693,00 |
| 23.09.2025 | 427,00 | 432,50 | 423,00 | 424,16 | -0,16% | 818.849,00 |
| 22.09.2025 | 423,15 | 426,95 | 419,41 | 424,85 | 0,29% | 749.393,00 |
| 19.09.2025 | 426,43 | 427,13 | 420,62 | 423,64 | -0,64% | 1.594.146,00 |
| 18.09.2025 | 413,27 | 428,96 | 411,33 | 426,39 | 3,55% | 1.280.150,00 |
| 17.09.2025 | 417,30 | 420,75 | 407,96 | 411,78 | -0,88% | 1.047.788,00 |
| 16.09.2025 | 415,00 | 416,92 | 410,21 | 415,44 | 0,30% | 809.559,00 |
| 15.09.2025 | 411,71 | 415,30 | 409,12 | 414,20 | 0,96% | 880.959,00 |
| 12.09.2025 | 409,00 | 413,77 | 408,83 | 410,27 | -0,18% | 935.933,00 |
| 11.09.2025 | 405,00 | 413,66 | 402,87 | 411,03 | 1,42% | 875.556,00 |
| 10.09.2025 | 396,15 | 405,85 | 395,86 | 405,27 | 2,66% | 846.347,00 |
| 09.09.2025 | 396,68 | 396,68 | 390,11 | 394,78 | -0,66% | 514.195,00 |
| 08.09.2025 | 399,54 | 400,30 | 394,27 | 397,40 | -0,61% | 608.004,00 |
| 05.09.2025 | 403,56 | 405,29 | 397,15 | 399,85 | -0,27% | 864.186,00 |
| 04.09.2025 | 392,44 | 401,57 | 390,66 | 400,93 | 2,24% | 882.701,00 |
| 03.09.2025 | 394,73 | 398,08 | 389,52 | 392,13 | -0,78% | 680.568,00 |
| 02.09.2025 | 392,00 | 395,89 | 391,68 | 395,23 | -0,81% | 636.167,00 |
| 29.08.2025 | 399,05 | 401,73 | 395,29 | 398,44 | -0,87% | 593.469,00 |
| 28.08.2025 | 402,93 | 403,40 | 400,05 | 401,92 | 0,13% | 453.730,00 |
| 27.08.2025 | 396,50 | 402,83 | 396,50 | 401,40 | 0,74% | 533.066,00 |
| 26.08.2025 | 395,66 | 399,28 | 395,02 | 398,46 | 0,60% | 973.499,00 |
| 25.08.2025 | 401,20 | 403,41 | 395,77 | 396,10 | -1,54% | 495.646,00 |
| 22.08.2025 | 395,25 | 405,86 | 394,31 | 402,30 | 2,05% | 775.240,00 |
| 21.08.2025 | 394,00 | 396,73 | 391,38 | 394,20 | -0,54% | 736.515,00 |
| 20.08.2025 | 400,50 | 403,07 | 396,00 | 396,35 | -1,46% | 848.098,00 |
| 19.08.2025 | 403,41 | 407,86 | 400,66 | 402,21 | 0,06% | 618.265,00 |
| 18.08.2025 | 398,19 | 402,55 | 397,25 | 401,95 | 0,63% | 485.762,00 |
| 15.08.2025 | 404,95 | 405,08 | 397,51 | 399,42 | -1,33% | 701.354,00 |