350,470$
1,79%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 348,64 | 352,94 | 346,88 | 350,48 | 1,79% | 1.843.420,00 |
| 25.07.2024 | 335,51 | 348,20 | 333,95 | 344,30 | 2,46% | 3.197.366,00 |
| 24.07.2024 | 342,95 | 344,82 | 335,45 | 336,04 | -2,36% | 2.791.840,00 |
| 23.07.2024 | 345,73 | 348,66 | 341,38 | 344,17 | -1,06% | 1.987.463,00 |
| 22.07.2024 | 348,00 | 348,73 | 341,38 | 347,87 | 0,07% | 2.645.241,00 |
| 19.07.2024 | 355,35 | 356,48 | 346,69 | 347,63 | -2,36% | 3.462.657,00 |
| 18.07.2024 | 356,50 | 369,23 | 355,75 | 356,03 | -0,49% | 3.677.729,00 |
| 17.07.2024 | 358,97 | 362,69 | 356,20 | 357,80 | -0,77% | 3.059.080,00 |
| 16.07.2024 | 346,83 | 362,28 | 345,26 | 360,58 | 4,28% | 4.547.973,00 |
| 15.07.2024 | 339,10 | 347,90 | 337,84 | 345,77 | 3,03% | 3.363.248,00 |
| 12.07.2024 | 334,95 | 338,23 | 333,43 | 335,59 | 1,35% | 2.451.399,00 |
| 11.07.2024 | 330,00 | 334,43 | 329,30 | 331,13 | 0,81% | 3.014.054,00 |
| 10.07.2024 | 326,10 | 328,48 | 321,64 | 328,48 | 0,74% | 2.895.282,00 |
| 09.07.2024 | 328,54 | 330,12 | 325,83 | 326,06 | -0,91% | 1.893.763,00 |
| 08.07.2024 | 330,36 | 333,26 | 327,14 | 329,06 | 0,22% | 1.884.019,00 |
| 05.07.2024 | 331,57 | 333,44 | 326,63 | 328,35 | -0,68% | 2.280.941,00 |
| 03.07.2024 | 328,26 | 331,41 | 328,26 | 330,61 | 0,87% | 1.352.181,00 |
| 02.07.2024 | 328,00 | 330,09 | 325,58 | 327,76 | -0,40% | 2.094.585,00 |
| 01.07.2024 | 335,11 | 335,29 | 325,37 | 329,08 | -1,21% | 2.941.653,00 |
| 28.06.2024 | 328,51 | 334,19 | 328,32 | 333,10 | 1,72% | 8.891.479,00 |
| 27.06.2024 | 326,03 | 329,23 | 324,67 | 327,46 | 0,22% | 1.954.056,00 |
| 26.06.2024 | 326,25 | 327,71 | 323,78 | 326,73 | -0,20% | 2.138.941,00 |
| 25.06.2024 | 328,01 | 329,47 | 324,37 | 327,40 | -0,79% | 2.989.563,00 |
| 24.06.2024 | 329,36 | 333,67 | 326,07 | 330,00 | 0,66% | 2.366.129,00 |
| 21.06.2024 | 330,53 | 330,55 | 326,18 | 327,84 | -0,39% | 8.265.206,00 |
| 20.06.2024 | 325,06 | 331,10 | 324,58 | 329,13 | 1,23% | 4.252.589,00 |
| 18.06.2024 | 323,05 | 325,60 | 321,00 | 325,14 | 0,85% | 3.275.381,00 |
| 17.06.2024 | 321,47 | 323,84 | 318,88 | 322,40 | 0,29% | 3.172.072,00 |
| 14.06.2024 | 321,39 | 322,67 | 315,85 | 321,47 | -1,50% | 4.195.333,00 |
| 13.06.2024 | 327,50 | 327,89 | 321,45 | 326,36 | -0,72% | 3.154.337,00 |
| 12.06.2024 | 333,15 | 335,17 | 326,00 | 328,73 | 0,43% | 4.522.624,00 |
| 11.06.2024 | 327,76 | 328,64 | 323,73 | 327,31 | -0,70% | 3.244.301,00 |
| 10.06.2024 | 328,71 | 331,91 | 328,44 | 329,61 | 0,20% | 2.633.064,00 |
| 07.06.2024 | 326,20 | 332,88 | 323,72 | 328,94 | 0,20% | 2.499.318,00 |
| 06.06.2024 | 330,22 | 331,03 | 327,09 | 328,29 | -0,35% | 2.446.166,00 |
| 05.06.2024 | 329,48 | 331,27 | 326,70 | 329,45 | 0,57% | 2.603.489,00 |
| 04.06.2024 | 328,71 | 330,33 | 324,50 | 327,57 | -1,14% | 3.687.124,00 |
| 03.06.2024 | 340,87 | 341,40 | 325,75 | 331,36 | -2,12% | 3.840.607,00 |
| 31.05.2024 | 339,34 | 340,89 | 335,06 | 338,52 | -0,22% | 8.319.505,00 |
| 30.05.2024 | 338,47 | 344,55 | 338,47 | 339,25 | 0,34% | 2.692.753,00 |
| 29.05.2024 | 345,00 | 345,31 | 337,72 | 338,11 | -2,41% | 3.033.451,00 |
| 28.05.2024 | 348,00 | 349,23 | 344,40 | 346,47 | -0,70% | 2.260.156,00 |
| 24.05.2024 | 352,64 | 353,91 | 346,68 | 348,90 | -0,51% | 2.635.223,00 |
| 23.05.2024 | 360,40 | 361,34 | 348,79 | 350,70 | -1,47% | 2.698.757,00 |
| 22.05.2024 | 358,50 | 359,20 | 352,56 | 355,94 | -0,87% | 2.103.544,00 |
| 21.05.2024 | 362,26 | 363,24 | 357,50 | 359,07 | -1,01% | 1.839.889,00 |
| 20.05.2024 | 356,40 | 364,43 | 354,77 | 362,75 | 1,82% | 2.245.408,00 |
| 17.05.2024 | 352,97 | 356,41 | 351,56 | 356,27 | 1,58% | 2.104.332,00 |
| 16.05.2024 | 356,75 | 358,77 | 349,61 | 350,72 | -2,59% | 2.806.614,00 |
| 15.05.2024 | 361,47 | 363,31 | 358,12 | 360,04 | 0,52% | 1.911.363,00 |
| 14.05.2024 | 357,72 | 360,61 | 357,03 | 358,18 | 0,42% | 1.551.683,00 |
| 13.05.2024 | 354,80 | 358,55 | 354,37 | 356,68 | 0,53% | 2.047.958,00 |
| 10.05.2024 | 355,00 | 357,51 | 353,52 | 354,79 | 0,86% | 2.210.787,00 |
| 09.05.2024 | 345,92 | 352,88 | 345,43 | 351,78 | 2,11% | 3.182.127,00 |
| 08.05.2024 | 340,00 | 346,27 | 338,74 | 344,50 | -0,14% | 2.251.378,00 |
| 07.05.2024 | 344,47 | 348,54 | 343,39 | 345,00 | 0,85% | 1.943.358,00 |
| 06.05.2024 | 340,87 | 342,55 | 339,70 | 342,10 | 1,59% | 1.644.721,00 |
| 03.05.2024 | 338,09 | 341,61 | 334,98 | 336,75 | 0,39% | 1.977.087,00 |
| 02.05.2024 | 333,52 | 336,16 | 329,25 | 335,44 | 1,32% | 2.393.787,00 |
| 01.05.2024 | 333,38 | 338,50 | 330,74 | 331,07 | -1,05% | 3.512.135,00 |
| 30.04.2024 | 347,02 | 347,77 | 333,12 | 334,57 | -4,35% | 4.189.127,00 |
| 29.04.2024 | 343,98 | 350,95 | 343,98 | 349,80 | 1,87% | 2.171.306,00 |
| 26.04.2024 | 338,44 | 345,50 | 338,33 | 343,38 | 1,59% | 3.324.630,00 |
| 25.04.2024 | 330,44 | 341,94 | 330,32 | 338,00 | -7,02% | 6.442.879,00 |
| 24.04.2024 | 363,95 | 368,17 | 358,89 | 363,52 | 0,07% | 3.015.604,00 |
| 23.04.2024 | 360,00 | 365,52 | 359,04 | 363,25 | 1,58% | 1.809.523,00 |
| 22.04.2024 | 356,10 | 362,00 | 353,24 | 357,61 | 0,83% | 2.078.213,00 |
| 19.04.2024 | 358,29 | 360,95 | 352,14 | 354,66 | -0,91% | 2.929.591,00 |
| 18.04.2024 | 361,15 | 363,48 | 356,17 | 357,93 | -0,11% | 1.919.696,00 |
| 17.04.2024 | 362,65 | 362,91 | 352,88 | 358,32 | -0,43% | 2.309.401,00 |
| 16.04.2024 | 363,02 | 363,45 | 357,18 | 359,88 | -1,11% | 2.504.909,00 |
| 15.04.2024 | 372,97 | 374,46 | 362,11 | 363,91 | -0,47% | 2.135.686,00 |
| 12.04.2024 | 368,64 | 372,84 | 362,68 | 365,63 | -1,71% | 2.072.870,00 |
| 11.04.2024 | 372,63 | 373,37 | 366,90 | 371,98 | -0,02% | 2.395.606,00 |
| 10.04.2024 | 366,20 | 372,62 | 364,39 | 372,07 | 0,05% | 2.147.779,00 |
| 09.04.2024 | 375,03 | 377,16 | 365,51 | 371,90 | -0,42% | 2.023.462,00 |
| 08.04.2024 | 379,11 | 382,01 | 372,89 | 373,47 | -1,54% | 2.689.034,00 |
| 05.04.2024 | 372,50 | 381,00 | 371,79 | 379,30 | 2,57% | 2.068.267,00 |
| 04.04.2024 | 377,37 | 381,03 | 368,88 | 369,79 | -1,60% | 2.488.164,00 |
| 03.04.2024 | 365,49 | 376,07 | 364,60 | 375,79 | 3,00% | 2.618.575,00 |
| 02.04.2024 | 362,31 | 364,99 | 361,48 | 364,83 | 0,30% | 1.967.217,00 |
| 01.04.2024 | 367,48 | 367,93 | 362,64 | 363,74 | -0,73% | 1.922.597,00 |
| 28.03.2024 | 364,62 | 367,22 | 363,53 | 366,43 | 0,49% | 2.028.629,00 |
| 27.03.2024 | 358,72 | 364,81 | 357,88 | 364,65 | 2,32% | 2.034.629,00 |
| 26.03.2024 | 356,46 | 359,59 | 356,00 | 356,39 | 0,12% | 1.636.707,00 |
| 25.03.2024 | 356,96 | 358,87 | 355,03 | 355,95 | -0,60% | 1.765.506,00 |
| 22.03.2024 | 364,60 | 365,52 | 357,86 | 358,11 | -1,77% | 2.051.989,00 |
| 21.03.2024 | 357,67 | 365,20 | 356,72 | 364,56 | 2,28% | 2.606.950,00 |
| 20.03.2024 | 351,12 | 358,18 | 348,14 | 356,45 | 0,72% | 2.550.076,00 |
| 19.03.2024 | 351,60 | 354,00 | 349,62 | 353,90 | 0,57% | 2.206.949,00 |
| 18.03.2024 | 348,08 | 353,34 | 347,86 | 351,90 | 1,42% | 2.516.234,00 |
| 15.03.2024 | 342,97 | 347,29 | 341,15 | 346,97 | 1,48% | 4.406.009,00 |
| 14.03.2024 | 344,55 | 346,84 | 338,94 | 341,92 | 0,12% | 2.108.046,00 |
| 13.03.2024 | 338,14 | 343,10 | 337,39 | 341,52 | 1,27% | 1.817.749,00 |
| 12.03.2024 | 335,28 | 338,39 | 332,74 | 337,24 | 0,68% | 1.610.443,00 |
| 11.03.2024 | 337,00 | 338,20 | 331,53 | 334,97 | -1,24% | 1.862.723,00 |
| 08.03.2024 | 342,07 | 344,50 | 338,10 | 339,19 | -0,30% | 2.307.423,00 |
| 07.03.2024 | 338,51 | 342,34 | 338,43 | 340,22 | 1,37% | 1.711.789,00 |
| 06.03.2024 | 336,25 | 337,73 | 334,16 | 335,63 | 0,63% | 1.498.722,00 |
| 05.03.2024 | 335,42 | 338,99 | 331,74 | 333,53 | -1,51% | 2.020.412,00 |