348,167$
-0,91%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 348,31 | 355,79 | 346,27 | 351,38 | 0,48% | 2.167.868,00 |
| 19.12.2024 | 355,00 | 358,22 | 349,36 | 349,70 | -0,28% | 667.183,00 |
| 18.12.2024 | 363,73 | 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 | 366,60 | 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 | 370,16 | 372,90 | 368,13 | 370,57 | 0,11% | 537.509,00 |
| 11.12.2024 | 379,97 | 380,39 | 368,68 | 370,15 | -2,00% | 1.329.705,00 |
| 10.12.2024 | 378,55 | 381,53 | 375,08 | 377,72 | -1,49% | 641.554,00 |
| 09.12.2024 | 384,97 | 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 | 376,03 | 381,93 | 375,27 | 378,57 | 0,06% | 787.965,00 |
| 04.12.2024 | 377,92 | 378,88 | 375,05 | 378,33 | 0,69% | 511.521,00 |
| 03.12.2024 | 379,55 | 379,55 | 371,68 | 375,74 | -0,41% | 465.431,00 |
| 02.12.2024 | 375,72 | 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 |
| 27.11.2024 | 377,28 | 379,66 | 370,13 | 371,03 | -1,69% | 549.974,00 |
| 26.11.2024 | 376,36 | 377,69 | 373,50 | 377,39 | 0,56% | 400.973,00 |
| 25.11.2024 | 374,99 | 377,64 | 373,89 | 375,27 | 0,71% | 737.316,00 |
| 22.11.2024 | 366,90 | 373,35 | 365,52 | 372,62 | 1,02% | 409.997,00 |
| 21.11.2024 | 363,44 | 370,64 | 360,04 | 368,86 | 2,19% | 514.097,00 |
| 20.11.2024 | 361,69 | 363,06 | 357,73 | 360,95 | -0,25% | 488.822,00 |
| 19.11.2024 | 358,48 | 364,93 | 358,12 | 361,86 | -0,59% | 419.001,00 |
| 18.11.2024 | 362,46 | 365,86 | 361,66 | 364,02 | 0,60% | 476.108,00 |
| 15.11.2024 | 362,92 | 365,33 | 360,29 | 361,85 | -0,52% | 536.110,00 |
| 14.11.2024 | 364,75 | 367,00 | 361,59 | 363,73 | -0,71% | 625.676,00 |
| 13.11.2024 | 360,89 | 367,08 | 359,37 | 366,34 | 3,17% | 960.560,00 |
| 12.11.2024 | 358,00 | 359,69 | 354,69 | 355,08 | -0,93% | 474.838,00 |
| 11.11.2024 | 359,57 | 360,18 | 357,00 | 358,43 | 0,55% | 529.297,00 |
| 08.11.2024 | 351,94 | 357,10 | 351,61 | 356,46 | 0,49% | 735.636,00 |
| 07.11.2024 | 357,01 | 360,23 | 354,22 | 354,72 | -0,36% | 631.542,00 |
| 06.11.2024 | 365,23 | 370,21 | 352,89 | 356,01 | 0,44% | 1.155.936,00 |
| 05.11.2024 | 328,00 | 356,69 | 325,67 | 354,46 | 8,86% | 1.346.519,00 |
| 04.11.2024 | 329,83 | 330,38 | 324,74 | 325,62 | -0,88% | 686.483,00 |
| 01.11.2024 | 328,82 | 331,51 | 328,26 | 328,51 | -0,14% | 387.603,00 |
| 31.10.2024 | 330,01 | 331,00 | 327,33 | 328,98 | -0,86% | 642.366,00 |
| 30.10.2024 | 329,44 | 333,98 | 327,95 | 331,84 | 0,21% | 514.921,00 |
| 29.10.2024 | 333,93 | 334,02 | 329,99 | 331,14 | -1,05% | 337.195,00 |
| 28.10.2024 | 331,74 | 335,56 | 329,60 | 334,66 | 1,67% | 588.742,00 |
| 25.10.2024 | 334,36 | 334,74 | 328,26 | 329,17 | -1,00% | 604.435,00 |
| 24.10.2024 | 332,14 | 333,26 | 329,41 | 332,48 | 0,76% | 476.921,00 |
| 23.10.2024 | 330,14 | 333,12 | 328,78 | 329,97 | -0,22% | 389.028,00 |
| 22.10.2024 | 331,69 | 332,86 | 326,46 | 330,70 | -0,88% | 571.168,00 |
| 21.10.2024 | 335,15 | 337,00 | 333,09 | 333,63 | -0,56% | 465.465,00 |
| 18.10.2024 | 335,00 | 340,82 | 333,08 | 335,51 | 0,76% | 1.534.690,00 |
| 17.10.2024 | 335,00 | 335,00 | 332,00 | 332,99 | -0,26% | 474.249,00 |
| 16.10.2024 | 333,67 | 335,00 | 331,24 | 333,87 | 0,36% | 717.489,00 |
| 15.10.2024 | 337,39 | 339,78 | 332,24 | 332,68 | -1,68% | 545.576,00 |
| 14.10.2024 | 335,25 | 338,78 | 333,61 | 338,37 | 0,68% | 442.748,00 |
| 11.10.2024 | 333,73 | 337,60 | 333,03 | 336,07 | 0,97% | 412.743,00 |
| 10.10.2024 | 333,75 | 333,75 | 330,09 | 332,85 | -0,06% | 446.401,00 |
| 09.10.2024 | 331,50 | 334,99 | 329,94 | 333,05 | 1,04% | 405.680,00 |
| 08.10.2024 | 330,00 | 332,00 | 324,40 | 329,61 | -0,63% | 609.536,00 |
| 07.10.2024 | 330,70 | 333,48 | 329,17 | 331,71 | -0,01% | 408.845,00 |
| 04.10.2024 | 327,50 | 331,89 | 326,03 | 331,74 | 1,34% | 691.513,00 |
| 03.10.2024 | 323,90 | 327,73 | 322,03 | 327,35 | 0,71% | 541.868,00 |
| 02.10.2024 | 325,05 | 327,50 | 323,13 | 325,05 | -0,38% | 383.092,00 |
| 01.10.2024 | 323,50 | 327,32 | 321,85 | 326,28 | 0,77% | 803.046,00 |
| 30.09.2024 | 325,01 | 325,92 | 321,33 | 323,79 | -0,80% | 565.963,00 |
| 27.09.2024 | 324,81 | 328,68 | 324,69 | 326,40 | 0,55% | 553.567,00 |
| 26.09.2024 | 322,30 | 333,43 | 322,25 | 324,62 | 2,24% | 991.222,00 |
| 25.09.2024 | 324,85 | 325,52 | 317,29 | 317,50 | -1,87% | 705.721,00 |
| 24.09.2024 | 316,21 | 328,10 | 316,21 | 323,56 | 3,22% | 1.043.963,00 |
| 23.09.2024 | 308,65 | 314,00 | 308,39 | 313,48 | 1,70% | 566.663,00 |
| 20.09.2024 | 307,12 | 308,97 | 305,55 | 308,24 | -0,29% | 991.530,00 |
| 19.09.2024 | 305,84 | 309,75 | 302,41 | 309,14 | 2,82% | 618.791,00 |
| 18.09.2024 | 302,79 | 306,42 | 300,00 | 300,65 | -0,31% | 567.426,00 |
| 17.09.2024 | 302,24 | 306,07 | 299,11 | 301,59 | 0,17% | 738.999,00 |
| 16.09.2024 | 303,80 | 305,93 | 301,00 | 301,07 | -0,35% | 858.354,00 |
| 13.09.2024 | 298,25 | 303,72 | 298,05 | 302,13 | 1,64% | 472.885,00 |
| 12.09.2024 | 294,14 | 297,71 | 291,49 | 297,25 | 1,33% | 557.344,00 |
| 11.09.2024 | 295,18 | 295,18 | 285,00 | 293,36 | -0,63% | 881.306,00 |
| 10.09.2024 | 296,94 | 297,26 | 292,98 | 295,22 | -0,54% | 528.277,00 |
| 09.09.2024 | 294,39 | 298,91 | 292,12 | 296,81 | 1,23% | 596.288,00 |
| 06.09.2024 | 297,22 | 300,09 | 291,88 | 293,21 | -1,16% | 608.819,00 |
| 05.09.2024 | 300,95 | 302,14 | 293,37 | 296,65 | -1,68% | 781.682,00 |
| 04.09.2024 | 304,00 | 306,82 | 301,72 | 301,73 | -0,85% | 636.015,00 |
| 03.09.2024 | 310,47 | 312,02 | 301,56 | 304,32 | -2,73% | 593.900,00 |
| 30.08.2024 | 310,15 | 313,55 | 307,60 | 312,85 | 1,14% | 878.028,00 |
| 29.08.2024 | 309,00 | 313,35 | 306,50 | 309,31 | 1,06% | 489.394,00 |
| 28.08.2024 | 305,62 | 309,50 | 305,20 | 306,07 | -0,10% | 697.488,00 |
| 27.08.2024 | 309,31 | 309,99 | 306,01 | 306,37 | -1,22% | 424.975,00 |
| 26.08.2024 | 310,59 | 312,14 | 307,83 | 310,15 | 0,27% | 537.906,00 |
| 23.08.2024 | 305,27 | 310,23 | 304,62 | 309,31 | 1,14% | 676.358,00 |
| 22.08.2024 | 303,66 | 306,43 | 302,71 | 305,83 | 0,71% | 597.098,00 |
| 21.08.2024 | 301,40 | 305,15 | 299,83 | 303,66 | 1,12% | 525.320,00 |
| 20.08.2024 | 301,00 | 302,43 | 299,78 | 300,31 | -0,34% | 531.126,00 |
| 19.08.2024 | 301,65 | 302,69 | 299,64 | 301,32 | -0,11% | 450.224,00 |
| 16.08.2024 | 299,29 | 302,76 | 298,56 | 301,65 | 0,62% | 578.191,00 |
| 15.08.2024 | 296,54 | 301,47 | 294,80 | 299,80 | 2,67% | 700.028,00 |
| 14.08.2024 | 290,78 | 293,17 | 289,28 | 291,99 | 0,09% | 949.006,00 |
| 13.08.2024 | 292,73 | 293,32 | 289,05 | 291,74 | 0,27% | 804.154,00 |
| 12.08.2024 | 296,05 | 296,05 | 289,87 | 290,94 | -1,03% | 767.675,00 |
| 09.08.2024 | 297,38 | 299,02 | 293,50 | 293,97 | -1,10% | 597.256,00 |
| 08.08.2024 | 293,76 | 299,08 | 293,43 | 297,24 | 1,80% | 576.618,00 |
| 07.08.2024 | 295,89 | 298,96 | 291,68 | 291,99 | -0,11% | 846.986,00 |
| 06.08.2024 | 285,00 | 297,23 | 282,19 | 292,31 | 3,42% | 1.326.342,00 |
| 05.08.2024 | 286,88 | 286,88 | 278,20 | 282,65 | -2,66% | 1.253.267,00 |
| 02.08.2024 | 303,71 | 303,71 | 288,15 | 290,36 | -5,14% | 1.186.131,00 |
| 01.08.2024 | 305,00 | 322,83 | 302,83 | 306,09 | 4,90% | 1.851.729,00 |