703,290$
3,29%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 665,46 | 708,63 | 662,85 | 704,82 | 3,51% | 3.574.032,00 |
| 06.03.2026 | 682,47 | 696,33 | 675,07 | 680,90 | -3,57% | 21.514,00 |
| 05.03.2026 | 721,89 | 728,07 | 693,58 | 706,08 | -3,54% | 3.710.437,00 |
| 04.03.2026 | 737,09 | 746,01 | 730,84 | 731,97 | 1,36% | 2.777.325,00 |
| 03.03.2026 | 728,27 | 731,66 | 706,60 | 722,18 | -4,01% | 3.315.870,00 |
| 02.03.2026 | 733,49 | 755,73 | 725,05 | 752,32 | 1,28% | 2.426.061,00 |
| 27.02.2026 | 745,22 | 751,49 | 731,04 | 742,83 | -1,34% | 3.427.933,00 |
| 26.02.2026 | 770,61 | 770,61 | 728,40 | 752,93 | -1,78% | 3.301.673,00 |
| 25.02.2026 | 772,50 | 777,60 | 756,74 | 766,61 | -0,21% | 2.602.063,00 |
| 24.02.2026 | 755,00 | 773,94 | 751,69 | 768,23 | 1,55% | 2.567.569,00 |
| 23.02.2026 | 758,95 | 767,98 | 752,78 | 756,47 | -0,43% | 2.274.928,00 |
| 20.02.2026 | 755,00 | 771,97 | 752,11 | 759,74 | -0,10% | 2.095.147,00 |
| 19.02.2026 | 752,00 | 762,00 | 744,15 | 760,53 | 1,14% | 2.908.016,00 |
| 18.02.2026 | 765,11 | 772,70 | 750,38 | 751,97 | -1,67% | 2.563.692,00 |
| 17.02.2026 | 765,00 | 774,42 | 750,00 | 764,76 | -1,22% | 3.450.284,00 |
| 13.02.2026 | 765,00 | 784,00 | 747,42 | 774,20 | 2,10% | 3.232.805,00 |
| 12.02.2026 | 776,69 | 789,81 | 756,01 | 758,29 | -2,16% | 4.893.393,00 |
| 11.02.2026 | 758,68 | 775,54 | 756,10 | 775,00 | 4,40% | 3.926.333,00 |
| 10.02.2026 | 742,75 | 752,00 | 737,67 | 742,37 | 0,03% | 4.008.672,00 |
| 09.02.2026 | 724,50 | 743,50 | 721,61 | 742,12 | 2,19% | 2.496.781,00 |
| 06.02.2026 | 692,57 | 727,40 | 690,52 | 726,20 | 7,06% | 3.359.724,00 |
| 05.02.2026 | 681,54 | 686,50 | 665,07 | 678,31 | -1,95% | 2.792.796,00 |
| 04.02.2026 | 707,00 | 723,16 | 675,00 | 691,82 | -1,57% | 7.146.654,00 |
| 03.02.2026 | 694,36 | 710,03 | 691,40 | 702,89 | 1,73% | 3.524.657,00 |
| 02.02.2026 | 659,82 | 691,38 | 657,43 | 690,91 | 5,10% | 4.450.010,00 |
| 30.01.2026 | 655,65 | 677,83 | 650,31 | 657,36 | -1,18% | 3.300.085,00 |
| 29.01.2026 | 655,17 | 679,99 | 642,73 | 665,24 | 3,41% | 4.441.879,00 |
| 28.01.2026 | 637,97 | 647,28 | 628,98 | 643,28 | 0,68% | 2.720.670,00 |
| 27.01.2026 | 640,00 | 644,13 | 633,23 | 638,91 | 0,47% | 1.827.521,00 |
| 26.01.2026 | 628,00 | 639,00 | 619,26 | 635,92 | 1,48% | 2.532.867,00 |
| 23.01.2026 | 644,12 | 646,50 | 623,57 | 626,62 | -3,36% | 2.267.826,00 |
| 22.01.2026 | 649,11 | 655,78 | 640,90 | 648,41 | 0,47% | 1.565.707,00 |
| 21.01.2026 | 633,67 | 647,20 | 627,32 | 645,38 | 2,60% | 2.490.744,00 |
| 20.01.2026 | 641,79 | 644,10 | 625,12 | 629,00 | -2,77% | 2.659.038,00 |
| 16.01.2026 | 651,97 | 655,68 | 641,01 | 646,89 | -0,04% | 2.554.861,00 |
| 15.01.2026 | 644,94 | 652,36 | 644,04 | 647,18 | 1,32% | 2.052.803,00 |
| 14.01.2026 | 634,10 | 639,73 | 623,07 | 638,75 | 0,35% | 2.106.113,00 |
| 13.01.2026 | 633,20 | 644,59 | 633,00 | 636,53 | 1,07% | 1.959.083,00 |
| 12.01.2026 | 614,65 | 630,98 | 612,96 | 629,77 | 1,97% | 1.856.964,00 |
| 09.01.2026 | 609,97 | 619,15 | 608,20 | 617,62 | 1,56% | 1.822.011,00 |
| 08.01.2026 | 596,52 | 609,58 | 594,17 | 608,13 | 1,95% | 2.075.412,00 |
| 07.01.2026 | 623,00 | 625,00 | 595,78 | 596,52 | -4,26% | 3.312.371,00 |
| 06.01.2026 | 616,00 | 626,77 | 608,90 | 623,09 | 1,13% | 2.706.762,00 |
| 05.01.2026 | 607,88 | 621,75 | 606,22 | 616,10 | 2,96% | 3.444.837,00 |