354,793$
-0,88%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 358,29 | 360,95 | 352,14 | 354,66 | -0,91% | 2.904.230,00 |
| 18.04.2024 | 361,15 | 363,48 | 356,17 | 357,93 | -0,11% | 2.380.716,00 |
| 17.04.2024 | 362,65 | 362,91 | 352,88 | 358,32 | -0,43% | 2.313.776,00 |
| 16.04.2024 | 363,02 | 363,45 | 357,18 | 359,88 | -1,11% | 2.514.069,00 |
| 15.04.2024 | 372,97 | 374,46 | 362,11 | 363,91 | -0,47% | 2.170.956,00 |
| 12.04.2024 | 368,64 | 372,84 | 362,68 | 365,63 | -1,71% | 2.072.870,00 |
| 11.04.2024 | 372,63 | 373,37 | 366,90 | 371,98 | -0,02% | 2.535.736,00 |
| 10.04.2024 | 366,20 | 372,62 | 364,39 | 372,07 | 0,05% | 2.148.522,00 |
| 09.04.2024 | 375,03 | 377,16 | 365,51 | 371,90 | -0,42% | 2.043.292,00 |
| 08.04.2024 | 379,11 | 382,01 | 372,89 | 373,47 | -1,54% | 2.689.993,00 |
| 05.04.2024 | 372,50 | 381,00 | 371,79 | 379,30 | 2,57% | 2.068.267,00 |
| 04.04.2024 | 377,37 | 381,03 | 368,88 | 369,79 | -1,60% | 2.492.175,00 |
| 03.04.2024 | 365,49 | 376,07 | 364,60 | 375,79 | 3,00% | 2.623.737,00 |
| 02.04.2024 | 362,31 | 364,99 | 361,48 | 364,83 | 0,30% | 1.968.867,00 |
| 01.04.2024 | 367,48 | 367,93 | 362,64 | 363,74 | -0,73% | 1.953.766,00 |
| 28.03.2024 | 364,62 | 367,22 | 363,53 | 366,43 | 0,49% | 2.028.629,00 |
| 27.03.2024 | 358,72 | 364,81 | 357,88 | 364,65 | 2,32% | 2.262.845,00 |
| 26.03.2024 | 356,46 | 359,59 | 356,00 | 356,39 | 0,12% | 1.637.312,00 |
| 25.03.2024 | 356,96 | 358,87 | 355,03 | 355,95 | -0,60% | 1.774.760,00 |
| 22.03.2024 | 364,60 | 365,52 | 357,86 | 358,11 | -1,77% | 2.051.989,00 |
| 21.03.2024 | 357,67 | 365,20 | 356,72 | 364,56 | 2,28% | 2.616.273,00 |
| 20.03.2024 | 351,12 | 358,18 | 348,14 | 356,45 | 0,72% | 2.563.949,00 |
| 19.03.2024 | 351,60 | 354,00 | 349,62 | 353,90 | 0,57% | 2.207.751,00 |
| 18.03.2024 | 348,08 | 353,34 | 347,86 | 351,90 | 1,42% | 2.528.184,00 |
| 15.03.2024 | 342,97 | 347,29 | 341,15 | 346,97 | 1,48% | 4.406.009,00 |
| 14.03.2024 | 344,55 | 346,84 | 338,94 | 341,92 | 0,12% | 2.110.175,00 |
| 13.03.2024 | 338,14 | 343,10 | 337,39 | 341,52 | 1,27% | 1.818.943,00 |
| 12.03.2024 | 335,28 | 338,39 | 332,74 | 337,24 | 0,68% | 1.646.140,00 |
| 11.03.2024 | 337,00 | 338,20 | 331,53 | 334,97 | -1,24% | 1.868.119,00 |
| 08.03.2024 | 342,07 | 344,50 | 338,10 | 339,19 | -0,30% | 2.307.423,00 |
| 07.03.2024 | 338,51 | 342,34 | 338,43 | 340,22 | 1,37% | 1.732.485,00 |
| 06.03.2024 | 336,25 | 337,73 | 334,16 | 335,63 | 0,63% | 1.542.427,00 |
| 05.03.2024 | 335,42 | 338,99 | 331,74 | 333,53 | -1,51% | 2.029.966,00 |
| 04.03.2024 | 335,60 | 340,26 | 334,79 | 338,65 | 0,58% | 1.551.197,00 |
| 01.03.2024 | 334,00 | 337,77 | 333,60 | 336,70 | 0,82% | 1.815.536,00 |
| 29.02.2024 | 331,00 | 334,89 | 330,10 | 333,96 | 1,34% | 2.699.773,00 |
| 28.02.2024 | 327,39 | 331,68 | 326,99 | 329,56 | 0,59% | 1.471.162,00 |
| 27.02.2024 | 326,98 | 327,95 | 323,77 | 327,63 | 0,69% | 1.640.875,00 |
| 26.02.2024 | 323,65 | 327,24 | 322,25 | 325,38 | 0,46% | 1.650.017,00 |
| 23.02.2024 | 323,00 | 325,08 | 322,05 | 323,88 | 0,56% | 1.575.227,00 |
| 22.02.2024 | 321,00 | 323,37 | 320,34 | 322,09 | 1,56% | 1.875.783,00 |
| 21.02.2024 | 312,90 | 317,82 | 312,90 | 317,14 | 1,08% | 1.780.222,00 |
| 20.02.2024 | 317,26 | 319,00 | 312,74 | 313,74 | -2,54% | 2.701.572,00 |
| 16.02.2024 | 323,72 | 328,30 | 321,44 | 321,91 | -0,36% | 2.513.347,00 |
| 15.02.2024 | 315,95 | 323,21 | 315,46 | 323,07 | 2,01% | 2.362.937,00 |
| 14.02.2024 | 316,01 | 317,85 | 313,97 | 316,71 | 1,24% | 1.887.095,00 |
| 13.02.2024 | 315,79 | 316,00 | 310,79 | 312,84 | -2,73% | 2.923.359,00 |
| 12.02.2024 | 317,21 | 323,09 | 316,51 | 321,63 | 1,41% | 2.483.602,00 |
| 09.02.2024 | 322,00 | 322,33 | 315,57 | 317,16 | -1,50% | 2.823.170,00 |
| 08.02.2024 | 324,67 | 326,43 | 321,42 | 322,00 | -0,49% | 1.986.100,00 |
| 07.02.2024 | 322,94 | 327,82 | 321,10 | 323,59 | 0,27% | 3.202.982,00 |
| 06.02.2024 | 323,19 | 327,43 | 319,07 | 322,72 | 0,41% | 2.826.394,00 |
| 05.02.2024 | 334,87 | 334,87 | 315,91 | 321,40 | 2,00% | 6.557.542,00 |
| 02.02.2024 | 307,00 | 317,37 | 306,00 | 315,09 | 2,41% | 4.661.484,00 |
| 01.02.2024 | 303,24 | 308,07 | 301,94 | 307,69 | 2,46% | 3.196.264,00 |
| 31.01.2024 | 305,57 | 305,75 | 299,93 | 300,31 | -1,46% | 2.812.955,00 |
| 30.01.2024 | 300,51 | 305,73 | 300,51 | 304,76 | 0,50% | 2.150.444,00 |
| 29.01.2024 | 299,02 | 303,70 | 297,45 | 303,25 | 1,28% | 2.101.353,00 |
| 26.01.2024 | 301,00 | 302,98 | 298,66 | 299,43 | -0,45% | 2.920.474,00 |
| 25.01.2024 | 294,00 | 303,31 | 293,13 | 300,77 | 3,47% | 4.647.055,00 |
| 24.01.2024 | 290,84 | 292,61 | 288,34 | 290,68 | 0,64% | 2.765.909,00 |
| 23.01.2024 | 290,50 | 292,88 | 287,52 | 288,83 | 0,06% | 1.866.294,00 |
| 22.01.2024 | 286,10 | 290,59 | 286,10 | 288,67 | 1,19% | 2.072.329,00 |
| 19.01.2024 | 282,32 | 286,08 | 278,95 | 285,28 | 1,20% | 3.115.987,00 |
| 18.01.2024 | 280,02 | 282,53 | 277,66 | 281,90 | 1,17% | 2.479.261,00 |
| 17.01.2024 | 278,83 | 282,02 | 276,94 | 278,63 | -2,99% | 3.789.153,00 |
| 16.01.2024 | 288,88 | 290,20 | 285,60 | 287,23 | -1,10% | 3.140.086,00 |
| 12.01.2024 | 295,27 | 295,83 | 288,93 | 290,41 | -0,56% | 1.955.694,00 |
| 11.01.2024 | 294,60 | 295,60 | 289,41 | 292,06 | -0,44% | 1.941.352,00 |
| 10.01.2024 | 292,15 | 294,55 | 291,46 | 293,35 | 0,36% | 2.048.021,00 |
| 09.01.2024 | 289,23 | 292,36 | 288,00 | 292,29 | 0,01% | 1.974.507,00 |
| 08.01.2024 | 287,56 | 292,68 | 285,24 | 292,25 | 1,15% | 2.369.129,00 |
| 05.01.2024 | 286,25 | 291,00 | 285,47 | 288,93 | 0,99% | 2.684.787,00 |
| 04.01.2024 | 284,41 | 288,22 | 283,79 | 286,10 | 0,63% | 2.995.437,00 |
| 03.01.2024 | 288,39 | 288,92 | 283,32 | 284,30 | -2,87% | 3.043.399,00 |
| 02.01.2024 | 293,43 | 296,64 | 291,35 | 292,71 | -1,00% | 2.433.125,00 |
| 29.12.2023 | 296,85 | 298,23 | 293,20 | 295,67 | -0,41% | 2.300.643,00 |
| 28.12.2023 | 297,10 | 299,20 | 296,04 | 296,88 | -0,42% | 2.267.452,00 |
| 27.12.2023 | 295,63 | 299,15 | 294,73 | 298,12 | 0,84% | 1.876.485,00 |
| 26.12.2023 | 291,59 | 297,09 | 291,00 | 295,63 | 1,81% | 2.019.046,00 |
| 22.12.2023 | 290,31 | 292,83 | 288,91 | 290,36 | 0,10% | 2.833.962,00 |
| 21.12.2023 | 289,90 | 290,73 | 286,60 | 290,07 | 0,12% | 3.209.389,00 |
| 20.12.2023 | 291,93 | 298,27 | 289,52 | 289,71 | -1,11% | 3.818.414,00 |
| 19.12.2023 | 286,80 | 293,03 | 286,16 | 292,96 | 2,54% | 3.659.607,00 |
| 18.12.2023 | 286,74 | 288,88 | 284,57 | 285,71 | -0,01% | 2.691.728,00 |
| 15.12.2023 | 280,10 | 286,85 | 279,98 | 285,74 | 0,20% | 7.321.193,00 |
| 14.12.2023 | 272,45 | 285,46 | 270,55 | 285,17 | 6,42% | 6.464.060,00 |
| 13.12.2023 | 261,40 | 268,23 | 259,28 | 267,97 | 2,50% | 3.708.327,00 |
| 12.12.2023 | 259,99 | 262,49 | 259,12 | 261,43 | 0,20% | 2.375.743,00 |
| 11.12.2023 | 259,84 | 262,24 | 259,50 | 260,92 | 0,55% | 2.898.544,00 |
| 08.12.2023 | 257,38 | 261,64 | 257,00 | 259,50 | 0,81% | 3.258.348,00 |
| 07.12.2023 | 257,21 | 259,38 | 255,81 | 257,41 | 0,56% | 2.162.534,00 |
| 06.12.2023 | 256,80 | 261,01 | 255,57 | 255,97 | 0,31% | 3.632.822,00 |
| 05.12.2023 | 253,78 | 257,20 | 253,78 | 255,19 | 0,17% | 2.682.372,00 |
| 04.12.2023 | 253,57 | 255,53 | 252,42 | 254,75 | -0,78% | 3.028.712,00 |
| 01.12.2023 | 251,91 | 257,44 | 251,01 | 256,76 | 2,41% | 3.731.480,00 |
| 30.11.2023 | 251,04 | 251,50 | 247,84 | 250,72 | 0,51% | 3.210.495,00 |
| 29.11.2023 | 249,68 | 251,58 | 248,31 | 249,45 | 0,79% | 2.224.796,00 |
| 28.11.2023 | 247,74 | 248,87 | 246,01 | 247,50 | 0,04% | 2.150.011,00 |
| 27.11.2023 | 246,96 | 248,22 | 246,32 | 247,39 | 0,01% | 1.743.468,00 |