290,370$
2,54%
Echtzeit-Aktienkurs Cummins
Bid:
Ask:
Aktienkurse zur Cummins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 285,87 | 293,08 | 285,17 | 290,38 | 2,55% | 544.679,00 |
| 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 |
| 13.06.2024 | 270,93 | 273,04 | 267,47 | 270,38 | -0,67% | 694.014,00 |
| 12.06.2024 | 274,45 | 275,27 | 269,68 | 272,20 | 0,18% | 695.443,00 |
| 11.06.2024 | 272,18 | 273,16 | 269,58 | 271,70 | -0,54% | 654.564,00 |
| 10.06.2024 | 270,97 | 275,24 | 270,97 | 273,17 | 0,48% | 794.719,00 |
| 07.06.2024 | 273,00 | 274,90 | 270,54 | 271,87 | -0,86% | 770.359,00 |
| 06.06.2024 | 278,22 | 278,72 | 273,50 | 274,22 | -1,65% | 773.367,00 |
| 05.06.2024 | 273,97 | 279,62 | 273,88 | 278,81 | 2,09% | 1.071.196,00 |
| 04.06.2024 | 274,10 | 276,01 | 271,56 | 273,11 | -0,77% | 708.289,00 |
| 03.06.2024 | 282,00 | 282,55 | 272,72 | 275,22 | -2,31% | 801.995,00 |
| 31.05.2024 | 278,52 | 281,76 | 274,61 | 281,73 | 0,94% | 1.533.223,00 |
| 30.05.2024 | 275,29 | 279,51 | 274,48 | 279,12 | 1,74% | 740.086,00 |
| 29.05.2024 | 275,76 | 276,53 | 273,66 | 274,34 | -1,41% | 690.052,00 |
| 28.05.2024 | 284,01 | 284,99 | 277,75 | 278,26 | -2,33% | 722.646,00 |
| 24.05.2024 | 285,08 | 286,00 | 282,91 | 284,91 | 0,36% | 529.896,00 |
| 23.05.2024 | 286,11 | 286,53 | 281,51 | 283,90 | -1,08% | 1.078.915,00 |
| 22.05.2024 | 285,70 | 288,90 | 285,45 | 287,01 | 0,37% | 657.683,00 |
| 21.05.2024 | 284,67 | 286,61 | 283,46 | 285,96 | 0,39% | 763.869,00 |
| 20.05.2024 | 286,41 | 286,96 | 284,42 | 284,84 | -0,25% | 639.119,00 |
| 17.05.2024 | 288,59 | 288,80 | 282,72 | 285,56 | -0,80% | 1.060.345,00 |
| 16.05.2024 | 290,77 | 293,90 | 286,40 | 287,85 | -1,47% | 1.067.290,00 |
| 15.05.2024 | 296,81 | 296,87 | 291,69 | 292,14 | -1,03% | 762.356,00 |
| 14.05.2024 | 293,28 | 295,98 | 293,18 | 295,18 | 1,28% | 663.871,00 |
| 13.05.2024 | 298,81 | 300,22 | 291,18 | 291,45 | -2,40% | 852.163,00 |
| 10.05.2024 | 296,43 | 298,81 | 295,00 | 298,61 | 1,37% | 755.548,00 |
| 09.05.2024 | 289,17 | 294,89 | 289,17 | 294,58 | 1,91% | 626.980,00 |
| 08.05.2024 | 285,28 | 289,23 | 284,57 | 289,06 | 0,75% | 601.204,00 |
| 07.05.2024 | 284,89 | 289,20 | 284,34 | 286,91 | 1,17% | 684.875,00 |
| 06.05.2024 | 284,22 | 286,94 | 283,05 | 283,59 | 1,02% | 645.035,00 |
| 03.05.2024 | 281,82 | 281,82 | 275,80 | 280,74 | 0,16% | 1.058.929,00 |
| 02.05.2024 | 280,00 | 284,97 | 273,92 | 280,29 | -1,26% | 1.489.180,00 |
| 01.05.2024 | 282,89 | 289,84 | 282,11 | 283,87 | 0,49% | 1.191.503,00 |
| 30.04.2024 | 290,16 | 290,75 | 282,45 | 282,49 | -3,80% | 1.171.423,00 |
| 29.04.2024 | 292,36 | 294,40 | 291,49 | 293,65 | 0,86% | 474.175,00 |
| 26.04.2024 | 290,80 | 292,47 | 290,61 | 291,14 | -0,16% | 480.216,00 |
| 25.04.2024 | 287,95 | 292,44 | 285,89 | 291,61 | -0,25% | 751.497,00 |
| 24.04.2024 | 293,08 | 295,44 | 290,31 | 292,34 | -0,12% | 738.632,00 |
| 23.04.2024 | 291,40 | 294,98 | 291,20 | 292,70 | 0,79% | 782.385,00 |
| 22.04.2024 | 287,98 | 292,96 | 286,09 | 290,40 | 0,99% | 1.000.533,00 |
| 19.04.2024 | 291,97 | 293,44 | 284,92 | 287,56 | -1,32% | 2.566.951,00 |
| 18.04.2024 | 293,14 | 293,99 | 289,70 | 291,42 | 0,02% | 764.438,00 |
| 17.04.2024 | 296,79 | 296,79 | 289,25 | 291,36 | -1,09% | 757.180,00 |
| 16.04.2024 | 294,30 | 295,37 | 291,78 | 294,58 | -0,41% | 671.989,00 |
| 15.04.2024 | 299,27 | 301,83 | 295,12 | 295,78 | -0,95% | 798.899,00 |
| 12.04.2024 | 301,80 | 303,94 | 297,41 | 298,63 | -1,40% | 866.451,00 |
| 11.04.2024 | 302,65 | 304,25 | 299,35 | 302,86 | 0,19% | 629.666,00 |
| 10.04.2024 | 299,00 | 302,76 | 296,76 | 302,30 | 0,09% | 919.126,00 |
| 09.04.2024 | 301,31 | 302,50 | 297,01 | 302,03 | 0,56% | 847.782,00 |
| 08.04.2024 | 301,63 | 304,20 | 299,35 | 300,35 | -0,11% | 867.554,00 |
| 05.04.2024 | 296,07 | 301,50 | 294,82 | 300,67 | 2,01% | 1.002.624,00 |
| 04.04.2024 | 297,00 | 300,99 | 294,51 | 294,75 | 0,03% | 1.236.242,00 |
| 03.04.2024 | 294,50 | 294,81 | 290,57 | 294,67 | -0,41% | 1.267.428,00 |
| 02.04.2024 | 293,02 | 296,92 | 292,46 | 295,87 | 0,45% | 934.997,00 |
| 01.04.2024 | 294,29 | 295,10 | 292,35 | 294,53 | -0,04% | 598.865,00 |
| 28.03.2024 | 295,00 | 296,67 | 292,90 | 294,65 | -0,01% | 1.107.283,00 |
| 27.03.2024 | 293,25 | 295,23 | 292,06 | 294,69 | 0,98% | 886.109,00 |
| 26.03.2024 | 287,94 | 292,08 | 287,35 | 291,82 | 1,41% | 1.000.259,00 |
| 25.03.2024 | 290,68 | 291,36 | 287,35 | 287,76 | -0,89% | 1.549.677,00 |
| 22.03.2024 | 291,01 | 293,63 | 290,20 | 290,34 | -0,36% | 5.230.804,00 |
| 21.03.2024 | 288,00 | 297,11 | 287,63 | 291,40 | 1,49% | 8.882.815,00 |
| 20.03.2024 | 280,72 | 287,97 | 278,89 | 287,13 | 2,18% | 10.468.000,00 |
| 19.03.2024 | 285,58 | 286,81 | 280,05 | 281,01 | -1,79% | 6.928.913,00 |
| 18.03.2024 | 276,73 | 287,94 | 275,00 | 286,12 | 4,10% | 6.318.665,00 |
| 15.03.2024 | 265,78 | 274,84 | 265,34 | 274,84 | 4,27% | 4.596.460,00 |
| 14.03.2024 | 263,58 | 267,36 | 260,88 | 263,58 | -2,46% | 6.333.716,00 |
| 13.03.2024 | 270,61 | 274,20 | 267,33 | 270,24 | 0,17% | 9.513.856,00 |
| 12.03.2024 | 272,33 | 272,64 | 268,37 | 269,77 | -0,14% | 12.604.283,00 |
| 11.03.2024 | 270,61 | 271,48 | 265,42 | 270,15 | 0,58% | 18.339.557,00 |
| 08.03.2024 | 267,34 | 273,19 | 266,96 | 268,60 | 0,90% | 11.175.365,00 |
| 07.03.2024 | 273,09 | 276,92 | 264,61 | 266,21 | -2,64% | 11.886.733,00 |
| 06.03.2024 | 271,37 | 275,31 | 270,30 | 273,44 | 0,77% | 7.133.495,00 |
| 05.03.2024 | 270,63 | 275,40 | 270,63 | 271,35 | 0,01% | 5.560.489,00 |