369,556$
1,17%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 367,34 | 369,98 | 362,82 | 369,52 | 1,16% | 697.923,00 |
| 24.07.2025 | 358,63 | 366,42 | 356,05 | 365,27 | 0,91% | 1.124.664,00 |
| 23.07.2025 | 359,75 | 363,50 | 358,15 | 361,98 | 1,32% | 1.099.128,00 |
| 22.07.2025 | 345,88 | 358,25 | 344,02 | 357,25 | 3,66% | 1.453.413,00 |
| 21.07.2025 | 351,70 | 354,36 | 344,53 | 344,62 | -1,65% | 1.087.420,00 |
| 18.07.2025 | 349,07 | 350,71 | 345,79 | 350,40 | 0,64% | 915.554,00 |
| 17.07.2025 | 345,26 | 349,18 | 344,18 | 348,17 | 0,75% | 1.130.598,00 |
| 16.07.2025 | 342,62 | 347,68 | 340,39 | 345,57 | 1,06% | 977.303,00 |
| 15.07.2025 | 342,97 | 342,97 | 339,74 | 341,94 | 0,51% | 1.177.799,00 |
| 14.07.2025 | 338,50 | 340,58 | 335,48 | 340,22 | 0,41% | 653.922,00 |
| 11.07.2025 | 338,26 | 341,06 | 334,70 | 338,82 | -0,36% | 632.089,00 |
| 10.07.2025 | 334,93 | 344,30 | 334,70 | 340,03 | 1,62% | 985.570,00 |
| 09.07.2025 | 331,86 | 335,45 | 329,42 | 334,60 | 1,16% | 987.902,00 |
| 08.07.2025 | 329,66 | 332,62 | 328,02 | 330,75 | 0,88% | 891.206,00 |
| 07.07.2025 | 331,00 | 332,71 | 325,25 | 327,85 | -1,20% | 747.253,00 |
| 03.07.2025 | 335,14 | 335,94 | 330,44 | 331,83 | -0,48% | 549.622,00 |
| 02.07.2025 | 329,65 | 333,92 | 328,00 | 333,44 | 1,16% | 755.650,00 |
| 01.07.2025 | 325,70 | 332,92 | 325,00 | 329,62 | 0,65% | 912.036,00 |
| 30.06.2025 | 326,58 | 329,14 | 322,45 | 327,50 | 0,55% | 878.922,00 |
| 27.06.2025 | 325,14 | 328,76 | 324,03 | 325,72 | 0,47% | 911.110,00 |
| 26.06.2025 | 319,45 | 325,20 | 319,37 | 324,20 | 1,71% | 1.001.325,00 |
| 25.06.2025 | 324,01 | 325,00 | 317,74 | 318,75 | -1,57% | 742.853,00 |
| 24.06.2025 | 319,88 | 324,66 | 317,77 | 323,85 | 2,37% | 669.084,00 |
| 23.06.2025 | 314,08 | 316,68 | 307,91 | 316,34 | 0,66% | 587.755,00 |
| 20.06.2025 | 317,27 | 317,92 | 313,99 | 314,26 | -0,23% | 1.222.166,00 |
| 18.06.2025 | 314,19 | 319,29 | 313,82 | 314,99 | 0,06% | 701.792,00 |
| 17.06.2025 | 319,21 | 320,06 | 314,29 | 314,80 | -2,33% | 619.239,00 |
| 16.06.2025 | 322,05 | 325,35 | 320,60 | 322,31 | 0,87% | 547.293,00 |
| 13.06.2025 | 321,74 | 324,64 | 317,95 | 319,53 | -1,60% | 554.108,00 |
| 12.06.2025 | 321,92 | 324,74 | 319,25 | 324,74 | 0,36% | 503.181,00 |
| 11.06.2025 | 327,91 | 327,91 | 322,70 | 323,58 | -1,04% | 543.612,00 |
| 10.06.2025 | 326,20 | 328,38 | 324,31 | 326,99 | 0,40% | 367.774,00 |
| 09.06.2025 | 327,57 | 328,57 | 325,05 | 325,68 | -0,27% | 546.948,00 |
| 06.06.2025 | 326,80 | 327,52 | 324,28 | 326,57 | 1,07% | 523.666,00 |
| 05.06.2025 | 324,53 | 325,44 | 321,23 | 323,12 | 0,09% | 550.966,00 |
| 04.06.2025 | 325,34 | 326,95 | 322,76 | 322,83 | -0,51% | 533.175,00 |
| 03.06.2025 | 317,13 | 325,85 | 316,32 | 324,47 | 2,28% | 875.803,00 |
| 02.06.2025 | 320,88 | 321,45 | 314,11 | 317,24 | -1,32% | 809.200,00 |
| 30.05.2025 | 325,33 | 326,41 | 320,84 | 321,48 | -1,04% | 1.489.404,00 |
| 29.05.2025 | 324,03 | 325,53 | 321,76 | 324,86 | 0,56% | 584.483,00 |
| 28.05.2025 | 327,26 | 327,73 | 322,95 | 323,04 | -0,99% | 449.447,00 |
| 27.05.2025 | 327,41 | 327,82 | 320,30 | 326,26 | 2,85% | 731.054,00 |
| 23.05.2025 | 314,92 | 318,61 | 311,03 | 317,23 | -1,42% | 507.753,00 |
| 22.05.2025 | 322,67 | 323,83 | 319,24 | 321,79 | -0,44% | 714.995,00 |
| 21.05.2025 | 329,34 | 330,15 | 322,91 | 323,21 | -2,52% | 487.236,00 |
| 20.05.2025 | 335,40 | 336,61 | 330,29 | 331,55 | -1,51% | 836.045,00 |
| 19.05.2025 | 328,17 | 337,13 | 328,17 | 336,65 | 0,65% | 692.464,00 |
| 16.05.2025 | 332,57 | 335,04 | 330,28 | 334,48 | 0,71% | 782.985,00 |
| 15.05.2025 | 332,10 | 333,24 | 329,18 | 332,11 | -0,22% | 652.262,00 |
| 14.05.2025 | 332,83 | 334,38 | 330,87 | 332,83 | -0,52% | 940.244,00 |
| 13.05.2025 | 327,43 | 336,22 | 327,43 | 334,58 | 1,21% | 965.394,00 |
| 12.05.2025 | 323,14 | 331,32 | 321,50 | 330,59 | 7,79% | 1.416.683,00 |
| 09.05.2025 | 307,09 | 308,33 | 305,13 | 306,71 | 0,10% | 512.901,00 |
| 08.05.2025 | 302,00 | 309,55 | 300,93 | 306,41 | 2,84% | 790.045,00 |
| 07.05.2025 | 300,06 | 301,00 | 296,59 | 297,94 | -0,13% | 828.337,00 |
| 06.05.2025 | 301,09 | 303,42 | 297,37 | 298,34 | -1,31% | 694.641,00 |
| 05.05.2025 | 291,50 | 308,63 | 290,73 | 302,30 | 0,82% | 1.745.056,00 |
| 02.05.2025 | 301,38 | 303,64 | 298,28 | 299,85 | 1,69% | 1.327.518,00 |
| 01.05.2025 | 296,17 | 300,60 | 294,40 | 294,88 | 0,35% | 584.150,00 |
| 30.04.2025 | 289,42 | 294,53 | 284,23 | 293,84 | 0,23% | 783.289,00 |
| 29.04.2025 | 293,14 | 293,85 | 288,72 | 293,16 | -0,36% | 1.148.849,00 |
| 28.04.2025 | 294,52 | 297,69 | 292,61 | 294,22 | 0,33% | 845.196,00 |
| 25.04.2025 | 293,77 | 296,35 | 291,22 | 293,26 | -0,24% | 576.464,00 |
| 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 |