353,550$
8,58%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 345,89 | 356,68 | 345,26 | 353,57 | 8,58% | 109.683,00 |
| 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% | 624.668,00 |
| 30.10.2024 | 329,44 | 333,98 | 327,95 | 331,84 | 0,21% | 514.866,00 |
| 29.10.2024 | 333,93 | 334,02 | 329,99 | 331,14 | -1,05% | 335.750,00 |
| 28.10.2024 | 331,74 | 335,56 | 329,60 | 334,66 | 1,67% | 588.192,00 |
| 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% | 474.532,00 |
| 23.10.2024 | 330,14 | 333,12 | 328,78 | 329,97 | -0,22% | 388.348,00 |
| 22.10.2024 | 331,69 | 332,86 | 326,46 | 330,70 | -0,88% | 569.803,00 |
| 21.10.2024 | 335,15 | 337,00 | 333,09 | 333,63 | -0,56% | 465.386,00 |
| 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% | 474.150,00 |
| 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% | 439.574,00 |
| 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% | 446.008,00 |
| 09.10.2024 | 331,50 | 334,99 | 329,94 | 333,05 | 1,04% | 405.323,00 |
| 08.10.2024 | 330,00 | 332,00 | 324,40 | 329,61 | -0,63% | 609.068,00 |
| 07.10.2024 | 330,70 | 333,48 | 329,17 | 331,71 | -0,01% | 400.859,00 |
| 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% | 541.596,00 |
| 02.10.2024 | 325,05 | 327,50 | 323,13 | 325,05 | -0,38% | 382.657,00 |
| 01.10.2024 | 323,50 | 327,32 | 321,85 | 326,28 | 0,77% | 779.096,00 |
| 30.09.2024 | 325,01 | 325,92 | 321,33 | 323,79 | -0,80% | 552.940,00 |
| 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% | 982.169,00 |
| 25.09.2024 | 324,85 | 325,52 | 317,29 | 317,50 | -1,87% | 682.398,00 |
| 24.09.2024 | 316,21 | 328,10 | 316,21 | 323,56 | 3,22% | 1.043.835,00 |
| 23.09.2024 | 308,65 | 314,00 | 308,39 | 313,48 | 1,70% | 547.329,00 |
| 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% | 596.323,00 |
| 18.09.2024 | 302,79 | 306,42 | 300,00 | 300,65 | -0,31% | 563.515,00 |
| 17.09.2024 | 302,24 | 306,07 | 299,11 | 301,59 | 0,17% | 738.841,00 |
| 16.09.2024 | 303,80 | 305,93 | 301,00 | 301,07 | -0,35% | 697.896,00 |
| 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% | 556.965,00 |
| 11.09.2024 | 295,18 | 295,18 | 285,00 | 293,36 | -0,63% | 870.729,00 |
| 10.09.2024 | 296,94 | 297,26 | 292,98 | 295,22 | -0,54% | 527.555,00 |
| 09.09.2024 | 294,39 | 298,91 | 292,12 | 296,81 | 1,23% | 596.106,00 |
| 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% | 781.269,00 |
| 04.09.2024 | 304,00 | 306,82 | 301,72 | 301,73 | -0,85% | 635.796,00 |
| 03.09.2024 | 310,47 | 312,02 | 301,56 | 304,32 | -2,73% | 593.781,00 |
| 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% | 489.254,00 |
| 28.08.2024 | 305,62 | 309,50 | 305,20 | 306,07 | -0,10% | 658.817,00 |
| 27.08.2024 | 309,31 | 309,99 | 306,01 | 306,37 | -1,22% | 424.974,00 |
| 26.08.2024 | 310,59 | 312,14 | 307,83 | 310,15 | 0,27% | 537.848,00 |
| 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% | 597.002,00 |
| 21.08.2024 | 301,40 | 305,15 | 299,83 | 303,66 | 1,12% | 525.256,00 |
| 20.08.2024 | 301,00 | 302,43 | 299,78 | 300,31 | -0,34% | 530.872,00 |
| 19.08.2024 | 301,65 | 302,69 | 299,64 | 301,32 | -0,11% | 450.162,00 |
| 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% | 698.354,00 |
| 14.08.2024 | 290,78 | 293,17 | 289,28 | 291,99 | 0,09% | 931.836,00 |
| 13.08.2024 | 292,73 | 293,32 | 289,05 | 291,74 | 0,27% | 803.008,00 |
| 12.08.2024 | 296,05 | 296,05 | 289,87 | 290,94 | -1,03% | 758.463,00 |
| 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% | 576.334,00 |
| 07.08.2024 | 295,89 | 298,96 | 291,68 | 291,99 | -0,11% | 838.493,00 |
| 06.08.2024 | 285,00 | 297,23 | 282,19 | 292,31 | 3,42% | 1.138.114,00 |
| 05.08.2024 | 286,88 | 286,88 | 278,20 | 282,65 | -2,66% | 1.249.632,00 |
| 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% | 1.819.305,00 |
| 31.07.2024 | 291,49 | 295,72 | 289,88 | 291,80 | 0,95% | 794.810,00 |
| 30.07.2024 | 291,20 | 294,17 | 288,82 | 289,04 | -0,74% | 620.714,00 |
| 29.07.2024 | 290,00 | 293,90 | 289,01 | 291,20 | 0,28% | 638.488,00 |
| 26.07.2024 | 285,87 | 293,08 | 285,17 | 290,38 | 2,55% | 545.046,00 |
| 25.07.2024 | 281,79 | 288,35 | 281,42 | 283,17 | 0,57% | 580.869,00 |
| 24.07.2024 | 281,90 | 284,72 | 278,05 | 281,57 | -0,73% | 620.041,00 |
| 23.07.2024 | 288,41 | 289,42 | 280,07 | 283,65 | -2,94% | 959.252,00 |
| 22.07.2024 | 292,12 | 293,27 | 287,42 | 292,25 | 0,38% | 796.991,00 |
| 19.07.2024 | 298,99 | 299,00 | 290,01 | 291,15 | -2,37% | 1.763.952,00 |
| 18.07.2024 | 293,57 | 302,87 | 293,57 | 298,23 | 1,06% | 656.569,00 |
| 17.07.2024 | 298,27 | 301,98 | 295,06 | 295,10 | -1,45% | 822.940,00 |
| 16.07.2024 | 289,96 | 299,85 | 288,97 | 299,43 | 3,63% | 908.445,00 |
| 15.07.2024 | 285,91 | 292,26 | 284,42 | 288,93 | 1,43% | 627.719,00 |
| 12.07.2024 | 282,67 | 287,31 | 282,33 | 284,86 | 1,72% | 716.818,00 |
| 11.07.2024 | 275,11 | 281,70 | 275,01 | 280,04 | 2,17% | 839.456,00 |
| 10.07.2024 | 270,53 | 274,23 | 268,86 | 274,09 | 2,01% | 692.633,00 |
| 09.07.2024 | 269,27 | 272,14 | 267,52 | 268,68 | -0,35% | 838.990,00 |
| 08.07.2024 | 268,11 | 270,30 | 268,01 | 269,62 | 1,12% | 693.544,00 |
| 05.07.2024 | 272,00 | 272,00 | 265,41 | 266,63 | -2,00% | 772.278,00 |
| 03.07.2024 | 267,99 | 272,39 | 267,02 | 272,08 | 1,69% | 504.655,00 |
| 02.07.2024 | 269,90 | 271,35 | 266,81 | 267,55 | -1,74% | 833.119,00 |
| 01.07.2024 | 279,00 | 279,43 | 270,57 | 272,29 | -1,68% | 663.361,00 |
| 28.06.2024 | 281,40 | 284,69 | 272,75 | 276,93 | -1,27% | 1.643.842,00 |
| 27.06.2024 | 281,70 | 283,61 | 279,97 | 280,49 | -0,42% | 958.984,00 |
| 26.06.2024 | 282,45 | 283,92 | 279,36 | 281,67 | -0,51% | 730.211,00 |
| 25.06.2024 | 282,77 | 283,96 | 279,90 | 283,12 | -0,30% | 858.819,00 |
| 24.06.2024 | 280,43 | 286,30 | 278,42 | 283,96 | 2,53% | 889.997,00 |
| 21.06.2024 | 278,22 | 279,86 | 275,66 | 276,94 | -0,49% | 3.366.475,00 |
| 20.06.2024 | 279,77 | 283,88 | 275,91 | 278,31 | 1,65% | 2.120.779,00 |
| 18.06.2024 | 270,94 | 274,15 | 269,00 | 273,79 | 1,44% | 943.802,00 |
| 17.06.2024 | 266,12 | 270,69 | 265,86 | 269,91 | 1,29% | 655.345,00 |
| 14.06.2024 | 267,40 | 267,83 | 261,51 | 266,48 | -1,44% | 897.844,00 |