Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 252,20 | 256,28 | 251,98 | 253,24 | -0,82% | - |
| 25.02.2021 | 258,08 | 258,97 | 253,90 | 255,34 | -1,43% | - |
| 24.02.2021 | 255,86 | 260,26 | 255,43 | 259,04 | 3,28% | - |
| 23.02.2021 | 249,60 | 251,62 | 248,08 | 250,82 | 0,62% | - |
| 22.02.2021 | 247,12 | 250,11 | 246,77 | 249,27 | 0,96% | - |
| 19.02.2021 | 247,41 | 248,54 | 246,24 | 246,88 | 2,20% | - |
| 18.02.2021 | 239,72 | 241,69 | 237,70 | 241,56 | -0,05% | - |
| 17.02.2021 | 243,38 | 243,45 | 238,91 | 241,69 | -1,18% | - |
| 16.02.2021 | 246,77 | 247,11 | 243,27 | 244,58 | 0,21% | - |
| 12.02.2021 | 243,05 | 244,48 | 239,90 | 244,07 | 0,38% | - |
| 11.02.2021 | 242,60 | 243,24 | 238,49 | 243,14 | -0,81% | - |
| 10.02.2021 | 245,00 | 246,80 | 0,00 | 245,12 | 0,05% | - |
| 09.02.2021 | 239,83 | 246,14 | 239,47 | 244,99 | 2,68% | - |
| 08.02.2021 | 235,12 | 238,82 | 234,78 | 238,59 | 3,85% | - |
| 05.02.2021 | 231,56 | 232,88 | 228,20 | 229,74 | -1,01% | - |
| 04.02.2021 | 234,30 | 234,38 | 0,00 | 232,08 | -1,86% | - |
| 03.02.2021 | 233,61 | 236,50 | 233,25 | 236,47 | 0,91% | - |
| 02.02.2021 | 233,44 | 236,36 | 233,08 | 234,33 | 0,63% | - |
| 01.02.2021 | 233,08 | 233,08 | 232,87 | 232,87 | -0,97% | - |
| 29.01.2021 | 240,12 | 240,39 | 232,49 | 235,16 | -3,02% | - |
| 28.01.2021 | 244,93 | 247,59 | 241,86 | 242,48 | 1,44% | - |
| 27.01.2021 | 243,49 | 243,89 | 237,55 | 239,03 | -3,09% | - |
| 26.01.2021 | 246,55 | 246,66 | 246,45 | 246,66 | 0,19% | - |
| 25.01.2021 | 249,27 | 250,22 | 244,87 | 246,19 | -0,50% | - |
| 22.01.2021 | 243,23 | 248,34 | 242,49 | 247,43 | -0,25% | - |
| 21.01.2021 | 248,03 | 248,07 | 248,03 | 248,04 | 4,84% | - |
| 20.01.2021 | 235,85 | 237,18 | 235,05 | 236,59 | -0,74% | - |
| 19.01.2021 | 239,08 | 239,91 | 236,95 | 238,37 | 0,38% | - |
| 15.01.2021 | 234,34 | 238,05 | 234,02 | 237,47 | -1,57% | - |
| 14.01.2021 | 243,70 | 244,01 | 241,05 | 241,25 | 0,11% | - |
| 13.01.2021 | 241,15 | 241,15 | 240,97 | 240,97 | -0,45% | - |
| 12.01.2021 | 242,02 | 242,58 | 240,11 | 242,06 | 2,16% | - |
| 11.01.2021 | 234,25 | 238,38 | 234,25 | 236,94 | 1,01% | - |
| 08.01.2021 | 237,36 | 238,25 | 231,27 | 234,57 | -2,05% | - |
| 07.01.2021 | 237,36 | 239,80 | 237,04 | 239,48 | 2,39% | - |
| 06.01.2021 | 232,21 | 236,27 | 231,69 | 233,88 | 5,70% | - |
| 05.01.2021 | 222,74 | 223,77 | 220,95 | 221,28 | -0,08% | - |
| 04.01.2021 | 227,87 | 227,90 | 219,71 | 221,46 | -2,53% | - |
| 31.12.2020 | 225,40 | 227,27 | 224,94 | 227,21 | 0,99% | - |
| 30.12.2020 | 224,74 | 225,79 | 223,65 | 224,98 | 1,03% | - |
| 29.12.2020 | 223,29 | 224,66 | 220,74 | 222,70 | -0,68% | - |
| 28.12.2020 | 227,82 | 227,86 | 224,00 | 224,23 | -3,54% | - |
| 24.12.2020 | 225,24 | 232,46 | 218,91 | 232,46 | 3,40% | - |
| 23.12.2020 | 222,11 | 225,70 | 221,88 | 224,82 | 0,65% | - |
| 22.12.2020 | 224,88 | 225,48 | 222,68 | 223,38 | -0,56% | - |
| 21.12.2020 | 220,47 | 226,06 | 220,24 | 224,63 | 0,00% | - |
| 18.12.2020 | 222,77 | 225,08 | 221,47 | 224,63 | 0,52% | - |
| 17.12.2020 | 223,42 | 223,96 | 221,43 | 223,47 | 0,28% | - |
| 16.12.2020 | 222,75 | 223,66 | 221,63 | 222,84 | -0,36% | - |
| 15.12.2020 | 221,24 | 225,52 | 220,75 | 223,66 | 1,23% | - |
| 14.12.2020 | 217,10 | 234,65 | 213,33 | 220,93 | 0,96% | - |
| 11.12.2020 | 218,90 | 220,02 | 217,74 | 218,84 | -0,34% | - |
| 10.12.2020 | 221,46 | 221,62 | 219,19 | 219,60 | -2,30% | - |
| 09.12.2020 | 221,35 | 224,82 | 219,78 | 224,76 | 5,10% | - |
| 08.12.2020 | 220,91 | 222,80 | 213,85 | 213,85 | -2,93% | - |
| 07.12.2020 | 220,35 | 220,40 | 213,79 | 220,30 | 2,40% | - |
| 04.12.2020 | 221,49 | 226,07 | 215,13 | 215,13 | -1,92% | - |
| 03.12.2020 | 224,38 | 225,65 | 219,29 | 219,34 | -1,62% | - |
| 02.12.2020 | 228,84 | 230,81 | 222,95 | 222,95 | 0,60% | - |
| 01.12.2020 | 230,50 | 230,66 | 211,88 | 221,62 | -1,69% | - |
| 30.11.2020 | 231,25 | 231,25 | 225,43 | 225,43 | -3,33% | - |
| 27.11.2020 | 230,88 | 233,20 | 228,20 | 233,20 | 1,27% | - |
| 25.11.2020 | 230,25 | 230,33 | 230,22 | 230,28 | -1,83% | - |
| 24.11.2020 | 234,30 | 237,46 | 233,72 | 234,57 | -0,42% | - |
| 23.11.2020 | 234,90 | 236,05 | 232,51 | 235,55 | 2,08% | - |
| 20.11.2020 | 229,73 | 232,46 | 228,63 | 230,76 | -1,04% | - |
| 19.11.2020 | 233,32 | 233,46 | 233,19 | 233,19 | -0,11% | - |
| 18.11.2020 | 234,15 | 235,68 | 232,76 | 233,45 | 1,01% | - |
| 17.11.2020 | 228,22 | 232,09 | 228,22 | 231,11 | -0,13% | - |
| 16.11.2020 | 232,17 | 234,71 | 229,83 | 231,40 | -2,17% | - |
| 13.11.2020 | 0,00 | 236,52 | 0,00 | 236,52 | 1,89% | - |
| 12.11.2020 | 230,99 | 235,06 | 230,31 | 232,13 | -1,11% | - |
| 11.11.2020 | 231,03 | 235,27 | 230,44 | 234,73 | 0,32% | - |
| 10.11.2020 | 232,72 | 235,26 | 230,84 | 233,99 | 1,73% | - |
| 09.11.2020 | 237,15 | 237,15 | 229,30 | 230,02 | 0,48% | - |
| 06.11.2020 | 231,22 | 232,84 | 228,55 | 228,93 | -0,12% | - |
| 05.11.2020 | 228,61 | 232,69 | 228,51 | 229,21 | 2,84% | - |
| 04.11.2020 | 222,87 | 222,87 | 222,87 | 222,87 | -4,16% | - |
| 03.11.2020 | 230,33 | 232,98 | 230,11 | 232,54 | 2,51% | - |
| 02.11.2020 | 225,30 | 228,36 | 224,25 | 226,84 | 3,49% | - |
| 30.10.2020 | 218,01 | 219,32 | 214,29 | 219,20 | 0,60% | - |
| 29.10.2020 | 214,07 | 219,47 | 213,45 | 217,90 | 2,10% | - |
| 28.10.2020 | 217,02 | 217,46 | 213,13 | 213,41 | -2,85% | - |
| 27.10.2020 | 219,79 | 219,79 | 219,66 | 219,66 | -0,65% | - |
| 26.10.2020 | 221,27 | 221,99 | 218,01 | 221,11 | -2,25% | - |
| 23.10.2020 | 225,91 | 227,00 | 224,05 | 226,19 | 1,14% | - |
| 22.10.2020 | 224,04 | 225,60 | 222,45 | 223,63 | 0,63% | - |
| 21.10.2020 | 225,86 | 226,57 | 222,05 | 222,24 | 0,02% | - |
| 20.10.2020 | 223,52 | 224,91 | 221,49 | 222,20 | 0,47% | - |
| 19.10.2020 | 0,00 | 224,12 | 0,00 | 221,15 | -0,79% | - |
| 16.10.2020 | 225,59 | 227,01 | 222,91 | 222,91 | 0,16% | - |
| 15.10.2020 | 221,33 | 223,33 | 220,91 | 222,55 | 0,37% | - |
| 14.10.2020 | 224,00 | 224,23 | 221,38 | 221,74 | 0,51% | - |
| 13.10.2020 | 218,63 | 220,97 | 217,24 | 220,63 | -0,54% | - |
| 12.10.2020 | 222,95 | 223,38 | 220,83 | 221,82 | -0,58% | - |
| 09.10.2020 | 223,94 | 225,91 | 222,51 | 223,11 | 0,96% | - |
| 08.10.2020 | 220,77 | 221,99 | 218,55 | 220,99 | -0,20% | - |
| 07.10.2020 | 221,18 | 223,62 | 219,08 | 221,43 | 2,02% | - |
| 06.10.2020 | 216,40 | 220,88 | 215,72 | 217,04 | -0,34% | - |
| 05.10.2020 | 217,88 | 217,88 | 217,72 | 217,79 | 3,65% | - |