291,060$
-0,19%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 270,88 | 274,05 | 270,16 | 271,31 | 0,39% | 3.754.366,00 |
| 01.03.2024 | 271,00 | 272,74 | 267,69 | 270,26 | 0,61% | 1.813.920,00 |
| 29.02.2024 | 271,09 | 271,98 | 267,64 | 268,61 | -0,65% | 3.714.612,00 |
| 28.02.2024 | 268,77 | 273,23 | 267,46 | 270,36 | 0,68% | 2.549.443,00 |
| 27.02.2024 | 266,88 | 269,00 | 266,00 | 268,54 | 0,88% | 4.391.431,00 |
| 26.02.2024 | 264,00 | 266,80 | 261,94 | 266,21 | 0,85% | 1.512.519,00 |
| 23.02.2024 | 262,94 | 264,31 | 259,61 | 263,97 | 0,41% | 2.261.344,00 |
| 22.02.2024 | 262,51 | 263,45 | 259,06 | 262,88 | -0,12% | 1.739.333,00 |
| 21.02.2024 | 262,36 | 266,29 | 261,76 | 263,19 | 0,52% | 3.225.888,00 |
| 20.02.2024 | 264,02 | 266,64 | 261,70 | 261,84 | -1,74% | 1.815.711,00 |
| 16.02.2024 | 265,24 | 269,70 | 264,32 | 266,48 | 0,26% | 2.031.055,00 |
| 15.02.2024 | 260,88 | 267,22 | 259,95 | 265,80 | 2,05% | 3.568.740,00 |
| 14.02.2024 | 258,50 | 262,03 | 258,08 | 260,47 | 2,35% | 4.571.961,00 |
| 13.02.2024 | 254,50 | 254,66 | 250,90 | 254,50 | -0,91% | 1.012.355,00 |
| 12.02.2024 | 252,00 | 257,68 | 251,59 | 256,85 | 2,01% | 1.002.412,00 |
| 09.02.2024 | 249,58 | 251,91 | 248,73 | 251,78 | 0,74% | 578.650,00 |
| 08.02.2024 | 248,00 | 251,39 | 247,53 | 249,92 | 0,73% | 641.705,00 |
| 07.02.2024 | 252,89 | 252,89 | 247,23 | 248,11 | -1,36% | 1.293.296,00 |
| 06.02.2024 | 242,24 | 251,57 | 236,00 | 251,54 | 4,33% | 2.096.725,00 |
| 05.02.2024 | 243,51 | 244,21 | 239,99 | 241,11 | -1,45% | 1.161.213,00 |
| 02.02.2024 | 241,38 | 246,01 | 240,13 | 244,65 | 0,69% | 642.306,00 |
| 01.02.2024 | 240,15 | 243,09 | 237,96 | 242,97 | 1,53% | 528.942,00 |
| 31.01.2024 | 242,77 | 242,90 | 238,85 | 239,30 | -1,44% | 614.194,00 |
| 30.01.2024 | 240,01 | 243,08 | 239,01 | 242,80 | 0,81% | 566.161,00 |
| 29.01.2024 | 240,19 | 241,19 | 238,38 | 240,86 | 0,10% | 478.379,00 |
| 26.01.2024 | 239,08 | 242,93 | 239,08 | 240,63 | 0,75% | 647.187,00 |
| 25.01.2024 | 238,50 | 240,25 | 236,18 | 238,85 | 1,29% | 573.275,00 |
| 24.01.2024 | 238,19 | 238,19 | 234,49 | 235,80 | -0,17% | 1.143.961,00 |
| 23.01.2024 | 235,51 | 238,77 | 234,04 | 236,20 | 0,99% | 851.463,00 |
| 22.01.2024 | 229,50 | 234,56 | 229,50 | 233,88 | 2,04% | 881.902,00 |
| 19.01.2024 | 230,76 | 231,02 | 226,52 | 229,21 | -1,71% | 2.466.195,00 |
| 18.01.2024 | 232,78 | 234,16 | 230,15 | 233,19 | 0,05% | 967.294,00 |
| 17.01.2024 | 232,50 | 233,86 | 230,18 | 233,08 | -0,72% | 874.580,00 |
| 16.01.2024 | 235,69 | 236,12 | 233,35 | 234,77 | -1,00% | 703.020,00 |
| 12.01.2024 | 239,98 | 240,00 | 236,17 | 237,15 | -0,17% | 520.829,00 |
| 11.01.2024 | 239,70 | 240,77 | 235,17 | 237,56 | -0,69% | 714.274,00 |
| 10.01.2024 | 239,67 | 240,30 | 238,31 | 239,22 | -0,08% | 503.179,00 |
| 09.01.2024 | 239,45 | 239,81 | 236,28 | 239,41 | -0,73% | 600.279,00 |
| 08.01.2024 | 239,03 | 241,40 | 236,21 | 241,17 | 1,26% | 558.781,00 |
| 05.01.2024 | 235,17 | 239,50 | 234,95 | 238,16 | 0,97% | 613.144,00 |
| 04.01.2024 | 237,33 | 237,83 | 235,28 | 235,88 | -0,77% | 691.433,00 |
| 03.01.2024 | 239,16 | 239,45 | 235,98 | 237,72 | -1,43% | 730.094,00 |
| 02.01.2024 | 239,31 | 242,18 | 238,13 | 241,18 | 0,67% | 610.671,00 |
| 29.12.2023 | 240,40 | 241,05 | 238,65 | 239,57 | -0,42% | 410.391,00 |
| 28.12.2023 | 239,17 | 241,45 | 238,72 | 240,58 | 0,31% | 475.842,00 |
| 27.12.2023 | 240,04 | 240,04 | 237,62 | 239,84 | 0,15% | 571.680,00 |
| 26.12.2023 | 237,41 | 240,59 | 235,85 | 239,49 | 1,05% | 486.347,00 |
| 22.12.2023 | 233,74 | 238,85 | 232,74 | 236,99 | -2,87% | 940.583,00 |
| 21.12.2023 | 242,66 | 244,33 | 241,47 | 244,00 | 1,44% | 450.813,00 |
| 20.12.2023 | 244,12 | 245,54 | 240,33 | 240,53 | -1,63% | 584.571,00 |
| 19.12.2023 | 243,13 | 244,93 | 242,85 | 244,52 | 0,90% | 571.141,00 |
| 18.12.2023 | 242,42 | 243,14 | 239,31 | 242,35 | 0,34% | 726.211,00 |
| 15.12.2023 | 243,92 | 246,86 | 241,17 | 241,53 | -2,71% | 1.784.188,00 |
| 14.12.2023 | 241,03 | 248,41 | 241,03 | 248,27 | 3,73% | 985.982,00 |
| 13.12.2023 | 234,51 | 239,76 | 232,38 | 239,35 | 1,99% | 857.709,00 |
| 12.12.2023 | 235,29 | 235,40 | 233,23 | 234,67 | -0,28% | 515.037,00 |
| 11.12.2023 | 231,65 | 235,44 | 230,16 | 235,32 | 2,06% | 841.202,00 |
| 08.12.2023 | 231,31 | 233,32 | 229,80 | 230,58 | -0,07% | 501.710,00 |
| 07.12.2023 | 231,00 | 231,96 | 229,18 | 230,73 | 0,04% | 975.219,00 |
| 06.12.2023 | 230,41 | 233,00 | 229,96 | 230,64 | 0,86% | 773.002,00 |
| 05.12.2023 | 230,71 | 231,46 | 228,53 | 228,67 | -1,09% | 902.243,00 |
| 04.12.2023 | 224,60 | 231,29 | 224,60 | 231,18 | 2,15% | 1.025.525,00 |