293,081$
-0,30%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 292,56 | 295,28 | 292,56 | 293,32 | -0,22% | - |
| 24.04.2025 | 284,45 | 295,08 | 282,77 | 293,96 | 3,63% | 711.241,00 |
| 23.04.2025 | 289,66 | 295,87 | 283,32 | 283,67 | 1,63% | 852.793,00 |
| 22.04.2025 | 277,76 | 280,00 | 273,97 | 279,11 | 1,79% | 1.225.581,00 |
| 21.04.2025 | 277,73 | 278,07 | 269,24 | 274,21 | -2,70% | 1.086.789,00 |
| 17.04.2025 | 282,96 | 285,33 | 280,80 | 281,81 | 0,45% | 624.085,00 |
| 16.04.2025 | 285,18 | 287,11 | 278,13 | 280,56 | -2,37% | 575.502,00 |
| 15.04.2025 | 288,42 | 292,17 | 285,73 | 287,36 | -0,42% | 593.996,00 |
| 14.04.2025 | 290,51 | 290,80 | 285,00 | 288,57 | 0,94% | 650.644,00 |
| 11.04.2025 | 277,53 | 286,77 | 272,57 | 285,88 | 1,47% | 722.757,00 |
| 10.04.2025 | 288,04 | 289,83 | 273,88 | 281,75 | -4,99% | 1.089.640,00 |
| 09.04.2025 | 262,49 | 299,58 | 262,49 | 296,55 | 11,02% | 1.426.851,00 |
| 08.04.2025 | 282,52 | 284,40 | 262,00 | 267,12 | -3,10% | 1.235.665,00 |
| 07.04.2025 | 261,73 | 286,72 | 260,02 | 275,67 | -0,70% | 1.903.463,00 |
| 04.04.2025 | 285,38 | 286,59 | 273,00 | 277,62 | -6,00% | 1.466.041,00 |
| 03.04.2025 | 308,11 | 308,11 | 294,30 | 295,35 | -7,70% | 1.594.645,00 |
| 02.04.2025 | 312,00 | 321,24 | 310,12 | 319,99 | 1,47% | 611.115,00 |
| 01.04.2025 | 312,50 | 316,92 | 306,89 | 315,36 | 0,61% | 774.658,00 |
| 31.03.2025 | 307,93 | 315,20 | 304,54 | 313,44 | -0,18% | 1.239.174,00 |
| 28.03.2025 | 322,25 | 323,67 | 312,11 | 314,02 | -2,91% | 727.855,00 |
| 27.03.2025 | 325,02 | 327,58 | 319,72 | 323,44 | -1,40% | 843.193,00 |
| 26.03.2025 | 331,55 | 333,46 | 326,61 | 328,02 | -0,86% | 562.168,00 |
| 25.03.2025 | 332,63 | 333,37 | 327,81 | 330,87 | -0,06% | 669.894,00 |
| 24.03.2025 | 325,34 | 331,48 | 325,34 | 331,08 | 2,79% | 775.741,00 |
| 21.03.2025 | 322,19 | 322,84 | 318,08 | 322,10 | -1,01% | 1.244.157,00 |
| 20.03.2025 | 324,00 | 328,11 | 321,98 | 325,40 | -0,54% | 885.938,00 |
| 19.03.2025 | 322,11 | 330,47 | 322,05 | 327,16 | 1,43% | 768.093,00 |
| 18.03.2025 | 320,45 | 324,35 | 318,15 | 322,55 | -1,10% | 1.016.222,00 |
| 17.03.2025 | 320,15 | 328,22 | 320,15 | 326,15 | 1,38% | 709.763,00 |
| 14.03.2025 | 317,59 | 322,37 | 315,00 | 321,70 | 2,81% | 927.608,00 |
| 13.03.2025 | 318,55 | 330,50 | 312,44 | 312,92 | -5,38% | 1.573.209,00 |
| 12.03.2025 | 335,89 | 339,23 | 328,68 | 330,71 | 0,40% | 1.194.064,00 |
| 11.03.2025 | 333,00 | 335,07 | 326,81 | 329,40 | -1,45% | 1.606.327,00 |
| 10.03.2025 | 337,60 | 339,95 | 330,74 | 334,24 | -2,31% | 1.367.385,00 |
| 07.03.2025 | 341,93 | 345,14 | 333,22 | 342,13 | -0,79% | 1.399.132,00 |
| 06.03.2025 | 346,52 | 351,34 | 342,43 | 344,86 | -0,71% | 850.380,00 |
| 05.03.2025 | 346,85 | 349,40 | 340,54 | 347,32 | 0,00% | 1.311.524,00 |
| 04.03.2025 | 350,98 | 352,72 | 341,42 | 347,32 | -2,43% | 856.199,00 |
| 03.03.2025 | 369,63 | 372,96 | 354,98 | 355,97 | -3,32% | 625.864,00 |
| 28.02.2025 | 363,57 | 371,10 | 362,95 | 368,18 | 1,10% | 1.139.809,00 |
| 27.02.2025 | 367,41 | 373,17 | 363,97 | 364,16 | -0,70% | 861.833,00 |
| 26.02.2025 | 368,77 | 371,87 | 364,33 | 366,72 | 1,57% | 533.864,00 |
| 25.02.2025 | 361,65 | 363,90 | 355,70 | 361,05 | 0,16% | 1.186.925,00 |
| 24.02.2025 | 367,71 | 368,72 | 360,24 | 360,47 | -1,76% | 850.188,00 |
| 21.02.2025 | 383,32 | 383,32 | 365,80 | 366,92 | -4,54% | 802.340,00 |
| 20.02.2025 | 385,27 | 386,77 | 380,87 | 384,39 | -0,44% | 641.237,00 |
| 19.02.2025 | 379,40 | 387,44 | 379,26 | 386,07 | 1,83% | 944.050,00 |
| 18.02.2025 | 374,69 | 379,67 | 371,81 | 379,13 | 1,43% | 838.824,00 |
| 14.02.2025 | 370,72 | 373,87 | 368,87 | 373,78 | 1,21% | 802.017,00 |
| 13.02.2025 | 364,20 | 370,72 | 362,89 | 369,32 | 1,31% | 521.485,00 |
| 12.02.2025 | 366,03 | 368,61 | 363,79 | 364,55 | -2,15% | 634.033,00 |
| 11.02.2025 | 372,44 | 373,33 | 369,00 | 372,55 | -0,36% | 580.073,00 |
| 10.02.2025 | 374,00 | 376,87 | 369,28 | 373,90 | 0,55% | 925.312,00 |
| 07.02.2025 | 370,82 | 373,52 | 369,34 | 371,86 | 0,73% | 907.515,00 |
| 06.02.2025 | 372,36 | 373,92 | 366,07 | 369,15 | -0,21% | 750.202,00 |
| 05.02.2025 | 365,54 | 371,03 | 362,00 | 369,91 | 1,76% | 1.232.637,00 |
| 04.02.2025 | 361,00 | 368,60 | 359,92 | 363,51 | 4,39% | 2.020.768,00 |
| 03.02.2025 | 348,59 | 352,20 | 344,11 | 348,21 | -2,26% | 1.270.503,00 |
| 31.01.2025 | 360,50 | 361,70 | 356,05 | 356,25 | -0,95% | 671.368,00 |
| 30.01.2025 | 357,06 | 363,05 | 356,88 | 359,68 | 1,60% | 916.029,00 |
| 29.01.2025 | 351,57 | 358,06 | 351,43 | 354,02 | 1,07% | 861.102,00 |
| 28.01.2025 | 347,81 | 352,00 | 345,33 | 350,27 | 0,41% | 876.171,00 |
| 27.01.2025 | 360,00 | 360,00 | 345,03 | 348,84 | -5,11% | 1.397.060,00 |
| 24.01.2025 | 370,20 | 374,31 | 366,44 | 367,62 | -0,35% | 614.754,00 |
| 23.01.2025 | 365,86 | 369,48 | 364,28 | 368,91 | 0,80% | 1.046.561,00 |
| 22.01.2025 | 367,08 | 368,68 | 363,81 | 366,00 | -0,32% | 1.061.672,00 |
| 21.01.2025 | 368,28 | 369,68 | 365,64 | 367,17 | 0,23% | 1.038.933,00 |
| 17.01.2025 | 369,20 | 370,20 | 364,51 | 366,34 | 0,00% | 816.200,00 |
| 16.01.2025 | 361,57 | 368,18 | 361,55 | 366,33 | 1,53% | 577.493,00 |
| 15.01.2025 | 368,32 | 369,86 | 360,58 | 360,80 | -0,95% | 753.461,00 |
| 14.01.2025 | 364,64 | 366,30 | 361,61 | 364,25 | 0,88% | 582.896,00 |
| 13.01.2025 | 353,02 | 361,30 | 351,92 | 361,07 | 1,74% | 595.810,00 |
| 10.01.2025 | 357,67 | 357,96 | 353,96 | 354,88 | -1,35% | 688.528,00 |
| 08.01.2025 | 359,09 | 360,40 | 354,83 | 359,75 | -0,06% | 437.818,00 |
| 07.01.2025 | 358,31 | 362,50 | 358,07 | 359,98 | 0,54% | 568.118,00 |
| 06.01.2025 | 356,03 | 360,84 | 355,56 | 358,04 | 1,04% | 587.001,00 |
| 03.01.2025 | 348,44 | 354,75 | 346,00 | 354,35 | 1,93% | 623.410,00 |
| 02.01.2025 | 350,68 | 352,40 | 347,19 | 347,65 | -0,27% | 529.559,00 |
| 31.12.2024 | 349,87 | 351,34 | 347,41 | 348,60 | 0,05% | 318.031,00 |
| 30.12.2024 | 348,62 | 350,54 | 345,77 | 348,41 | -0,78% | 409.269,00 |
| 27.12.2024 | 352,32 | 355,01 | 349,39 | 351,15 | -0,85% | 240.311,00 |
| 26.12.2024 | 352,73 | 354,71 | 351,68 | 354,15 | 0,08% | 299.085,00 |
| 24.12.2024 | 350,26 | 353,93 | 350,11 | 353,85 | 0,77% | 182.493,00 |
| 23.12.2024 | 349,94 | 351,99 | 347,77 | 351,13 | -0,07% | 466.952,00 |
| 20.12.2024 | 348,31 | 355,79 | 346,27 | 351,38 | 0,48% | 2.167.868,00 |
| 19.12.2024 | 355,01 | 358,22 | 349,36 | 349,70 | -0,28% | 667.183,00 |
| 18.12.2024 | 362,24 | 363,73 | 350,27 | 350,69 | -2,92% | 643.806,00 |
| 17.12.2024 | 365,00 | 366,05 | 360,48 | 361,23 | -1,56% | 623.425,00 |
| 16.12.2024 | 365,63 | 367,88 | 363,10 | 366,97 | -0,15% | 676.985,00 |
| 13.12.2024 | 368,22 | 369,95 | 365,83 | 367,51 | -0,83% | 675.030,00 |
| 12.12.2024 | 370,20 | 372,90 | 368,13 | 370,57 | 0,11% | 537.509,00 |
| 11.12.2024 | 380,39 | 380,39 | 368,68 | 370,15 | -2,00% | 1.329.705,00 |
| 10.12.2024 | 379,89 | 381,53 | 375,08 | 377,72 | -1,49% | 641.554,00 |
| 09.12.2024 | 383,86 | 387,90 | 382,70 | 383,42 | 1,01% | 1.022.133,00 |
| 06.12.2024 | 380,39 | 382,86 | 379,35 | 379,60 | 0,27% | 752.410,00 |
| 05.12.2024 | 376,82 | 381,93 | 375,27 | 378,57 | 0,06% | 787.965,00 |
| 04.12.2024 | 377,55 | 378,88 | 375,05 | 378,33 | 0,69% | 511.521,00 |
| 03.12.2024 | 378,39 | 379,55 | 371,68 | 375,74 | -0,41% | 465.431,00 |
| 02.12.2024 | 377,57 | 378,81 | 373,36 | 377,30 | 0,60% | 563.025,00 |
| 29.11.2024 | 372,31 | 377,55 | 372,31 | 375,04 | 1,08% | 362.901,00 |