536,500$
-11,41%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 564,57 | 569,83 | 527,40 | 540,65 | -10,73% | 2.992.801,00 |
| 04.02.2026 | 605,01 | 617,98 | 590,00 | 605,63 | 0,49% | 1.436.384,00 |
| 03.02.2026 | 598,00 | 612,10 | 596,38 | 602,69 | 1,27% | 900.639,00 |
| 02.02.2026 | 577,00 | 595,25 | 576,00 | 595,13 | 2,82% | 959.289,00 |
| 30.01.2026 | 575,19 | 583,82 | 569,93 | 578,82 | -0,88% | 996.673,00 |
| 29.01.2026 | 582,93 | 592,53 | 574,58 | 583,94 | 1,05% | 960.351,00 |
| 28.01.2026 | 578,53 | 582,79 | 570,99 | 577,86 | 0,28% | 533.279,00 |
| 27.01.2026 | 570,34 | 577,46 | 566,00 | 576,23 | 1,10% | 762.197,00 |
| 26.01.2026 | 569,77 | 572,99 | 564,01 | 569,96 | -0,32% | 1.033.795,00 |
| 23.01.2026 | 584,08 | 584,08 | 570,72 | 571,78 | -1,94% | 894.117,00 |
| 22.01.2026 | 585,09 | 587,55 | 579,36 | 583,07 | 0,18% | 630.646,00 |
| 21.01.2026 | 574,42 | 584,70 | 567,40 | 582,04 | 2,87% | 755.770,00 |
| 20.01.2026 | 570,00 | 576,47 | 563,50 | 565,80 | -2,27% | 737.585,00 |
| 16.01.2026 | 575,70 | 583,08 | 575,50 | 578,94 | 0,71% | 1.753.069,00 |
| 15.01.2026 | 571,51 | 580,00 | 569,38 | 574,84 | 1,71% | 635.775,00 |
| 14.01.2026 | 567,35 | 569,55 | 558,79 | 565,18 | -0,40% | 638.953,00 |
| 13.01.2026 | 563,50 | 569,68 | 563,50 | 567,44 | 0,94% | 841.818,00 |
| 12.01.2026 | 549,57 | 562,80 | 546,27 | 562,18 | 1,83% | 702.922,00 |
| 09.01.2026 | 545,00 | 554,15 | 543,00 | 552,09 | 1,40% | 768.529,00 |
| 08.01.2026 | 538,53 | 547,33 | 538,53 | 544,49 | 1,01% | 806.065,00 |
| 07.01.2026 | 545,58 | 547,22 | 537,70 | 539,03 | -1,41% | 854.895,00 |
| 06.01.2026 | 534,06 | 547,43 | 533,92 | 546,76 | 2,83% | 936.459,00 |
| 05.01.2026 | 526,15 | 533,04 | 524,75 | 531,70 | 1,85% | 806.856,00 |
| 02.01.2026 | 510,45 | 523,76 | 510,00 | 522,03 | 2,27% | 649.578,00 |
| 31.12.2025 | 515,32 | 515,32 | 510,19 | 510,45 | -0,62% | 415.082,00 |
| 30.12.2025 | 516,40 | 516,40 | 512,22 | 513,61 | -0,20% | 385.847,00 |
| 29.12.2025 | 516,00 | 517,99 | 513,24 | 514,64 | -0,86% | 499.695,00 |
| 26.12.2025 | 517,79 | 520,19 | 516,20 | 519,12 | 0,29% | 247.248,00 |
| 24.12.2025 | 517,71 | 520,53 | 515,25 | 517,60 | 0,10% | 189.383,00 |
| 23.12.2025 | 519,28 | 520,05 | 516,32 | 517,09 | -0,42% | 464.351,00 |
| 22.12.2025 | 517,34 | 521,80 | 512,88 | 519,28 | 2,48% | 818.998,00 |
| 19.12.2025 | 506,64 | 514,94 | 503,63 | 506,72 | 1,22% | 1.958.779,00 |
| 18.12.2025 | 504,10 | 506,04 | 498,47 | 500,61 | 0,64% | 897.119,00 |
| 17.12.2025 | 514,70 | 518,74 | 495,49 | 497,44 | -3,32% | 1.748.871,00 |
| 16.12.2025 | 516,40 | 520,05 | 511,31 | 514,53 | -0,53% | 526.170,00 |
| 15.12.2025 | 512,50 | 518,74 | 507,03 | 517,25 | 1,41% | 751.972,00 |
| 12.12.2025 | 523,66 | 525,48 | 504,10 | 510,05 | -2,55% | 1.070.364,00 |
| 11.12.2025 | 521,50 | 524,38 | 513,49 | 523,41 | -0,21% | 805.122,00 |
| 10.12.2025 | 504,90 | 526,50 | 499,28 | 524,53 | 4,87% | 1.171.099,00 |
| 09.12.2025 | 505,62 | 508,10 | 499,28 | 500,16 | -1,49% | 775.650,00 |
| 08.12.2025 | 511,76 | 515,83 | 505,84 | 507,70 | -0,58% | 865.488,00 |
| 05.12.2025 | 508,76 | 514,43 | 506,44 | 510,65 | -0,02% | 1.063.433,00 |
| 04.12.2025 | 507,01 | 515,64 | 506,25 | 510,74 | 0,58% | 902.728,00 |
| 03.12.2025 | 502,02 | 508,37 | 496,34 | 507,81 | 1,26% | 649.847,00 |
| 02.12.2025 | 498,01 | 504,29 | 496,10 | 501,50 | 1,08% | 800.630,00 |
| 01.12.2025 | 494,80 | 501,47 | 493,50 | 496,15 | -0,37% | 751.900,00 |
| 28.11.2025 | 496,60 | 500,17 | 495,34 | 497,98 | 0,18% | 307.327,00 |
| 26.11.2025 | 493,71 | 499,87 | 492,22 | 497,11 | 0,44% | 595.944,00 |
| 25.11.2025 | 489,45 | 495,11 | 482,63 | 494,94 | 1,92% | 1.072.081,00 |
| 24.11.2025 | 476,98 | 490,34 | 476,98 | 485,62 | 2,77% | 1.946.983,00 |
| 21.11.2025 | 463,56 | 476,34 | 457,00 | 472,51 | 1,57% | 1.391.072,00 |
| 20.11.2025 | 479,92 | 483,57 | 462,90 | 465,19 | -1,71% | 1.028.807,00 |
| 19.11.2025 | 467,20 | 475,77 | 464,92 | 473,26 | 1,79% | 1.242.755,00 |
| 18.11.2025 | 452,00 | 468,99 | 450,10 | 464,92 | 1,96% | 1.233.574,00 |
| 17.11.2025 | 462,99 | 464,46 | 452,20 | 455,98 | -1,43% | 606.774,00 |
| 14.11.2025 | 461,77 | 466,73 | 457,66 | 462,61 | -1,04% | 1.147.205,00 |
| 13.11.2025 | 477,36 | 480,90 | 462,40 | 467,49 | -2,50% | 903.449,00 |
| 12.11.2025 | 477,99 | 483,90 | 476,76 | 479,49 | 0,73% | 736.597,00 |
| 11.11.2025 | 482,00 | 484,84 | 472,83 | 476,01 | -1,72% | 795.731,00 |
| 10.11.2025 | 477,36 | 484,43 | 475,89 | 484,34 | 2,32% | 971.092,00 |
| 07.11.2025 | 462,80 | 479,70 | 459,42 | 473,34 | 2,28% | 1.373.012,00 |
| 06.11.2025 | 461,03 | 482,53 | 461,00 | 462,80 | 5,38% | 1.778.498,00 |
| 05.11.2025 | 428,23 | 442,00 | 427,50 | 439,18 | 2,44% | 849.264,00 |
| 04.11.2025 | 432,33 | 433,12 | 426,79 | 428,74 | -2,05% | 774.325,00 |
| 03.11.2025 | 438,74 | 441,64 | 433,93 | 437,71 | 0,01% | 662.028,00 |
| 31.10.2025 | 437,87 | 443,79 | 436,16 | 437,68 | -0,09% | 667.996,00 |
| 30.10.2025 | 440,35 | 449,21 | 436,49 | 438,09 | -0,72% | 894.356,00 |
| 29.10.2025 | 418,77 | 442,80 | 418,77 | 441,26 | 6,51% | 1.588.355,00 |
| 28.10.2025 | 421,13 | 422,66 | 413,98 | 414,30 | -1,61% | 659.881,00 |
| 27.10.2025 | 425,90 | 426,39 | 417,13 | 421,06 | -0,09% | 595.207,00 |
| 24.10.2025 | 421,57 | 423,52 | 420,00 | 421,45 | 0,89% | 509.895,00 |
| 23.10.2025 | 410,80 | 418,58 | 409,79 | 417,74 | 2,39% | 674.938,00 |
| 22.10.2025 | 418,40 | 419,89 | 407,57 | 407,98 | -2,39% | 1.015.239,00 |
| 21.10.2025 | 412,00 | 421,58 | 410,91 | 417,97 | 0,96% | 1.020.852,00 |
| 20.10.2025 | 415,36 | 417,04 | 411,64 | 414,01 | 0,53% | 799.654,00 |
| 17.10.2025 | 418,40 | 422,69 | 405,82 | 411,83 | -2,56% | 1.741.815,00 |
| 16.10.2025 | 423,66 | 426,09 | 417,77 | 422,67 | -0,17% | 790.846,00 |
| 15.10.2025 | 420,67 | 425,68 | 416,27 | 423,39 | 1,62% | 784.999,00 |
| 14.10.2025 | 400,72 | 421,27 | 400,72 | 416,65 | 1,87% | 882.331,00 |
| 13.10.2025 | 417,03 | 420,00 | 408,25 | 409,00 | -0,99% | 1.078.962,00 |
| 10.10.2025 | 428,88 | 430,45 | 412,76 | 413,08 | -3,19% | 684.507,00 |
| 09.10.2025 | 434,75 | 436,59 | 423,50 | 426,69 | -2,21% | 594.121,00 |
| 08.10.2025 | 435,10 | 437,40 | 432,10 | 436,35 | 0,50% | 468.818,00 |
| 07.10.2025 | 436,94 | 439,31 | 430,79 | 434,17 | -1,07% | 819.754,00 |
| 06.10.2025 | 437,00 | 440,51 | 431,79 | 438,88 | 1,43% | 804.154,00 |
| 03.10.2025 | 437,16 | 437,66 | 429,62 | 432,70 | 0,03% | 65.373,00 |
| 02.10.2025 | 427,60 | 433,00 | 421,93 | 432,59 | 1,87% | 910.989,00 |
| 01.10.2025 | 420,59 | 427,98 | 418,65 | 424,65 | 0,54% | 693.880,00 |
| 30.09.2025 | 419,77 | 423,11 | 416,64 | 422,37 | 0,70% | 969.166,00 |
| 29.09.2025 | 420,60 | 421,04 | 415,20 | 419,43 | 0,33% | 844.594,00 |
| 26.09.2025 | 417,46 | 421,00 | 416,01 | 418,04 | 0,97% | 704.822,00 |
| 25.09.2025 | 411,00 | 415,68 | 410,22 | 414,04 | -0,94% | 847.093,00 |
| 24.09.2025 | 424,28 | 426,57 | 417,25 | 417,98 | -1,46% | 999.246,00 |
| 23.09.2025 | 425,87 | 432,50 | 423,00 | 424,16 | -0,16% | 790.376,00 |
| 22.09.2025 | 421,14 | 426,95 | 419,41 | 424,85 | 0,29% | 748.067,00 |
| 19.09.2025 | 426,43 | 427,13 | 420,62 | 423,64 | -0,64% | 1.594.146,00 |
| 18.09.2025 | 411,33 | 428,96 | 411,33 | 426,39 | 3,55% | 1.274.628,00 |
| 17.09.2025 | 415,53 | 420,75 | 407,96 | 411,78 | -0,88% | 1.046.645,00 |
| 16.09.2025 | 414,48 | 416,92 | 410,21 | 415,44 | 0,30% | 778.946,00 |
| 15.09.2025 | 411,71 | 415,30 | 409,12 | 414,20 | 0,96% | 880.959,00 |