294,320$
-0,13%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 887.070,00 |
26.03.2024 | 287,94 | 292,08 | 287,35 | 291,82 | 1,41% | 1.003.869,00 |
25.03.2024 | 290,68 | 291,36 | 287,35 | 287,76 | -0,89% | 1.553.747,00 |
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% | 9.861.280,00 |
20.03.2024 | 280,72 | 287,97 | 278,89 | 287,13 | 2,18% | 10.480.980,00 |
19.03.2024 | 285,58 | 286,81 | 280,05 | 281,01 | -1,79% | 10.413.493,00 |
18.03.2024 | 276,73 | 287,94 | 275,00 | 286,12 | 4,10% | 8.187.104,00 |
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% | 9.590.637,00 |
12.03.2024 | 272,33 | 272,64 | 268,37 | 269,77 | -0,14% | 12.659.400,00 |
11.03.2024 | 270,61 | 271,48 | 265,42 | 270,15 | 0,58% | 18.342.776,00 |
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% | 11.888.065,00 |
06.03.2024 | 271,37 | 275,31 | 270,30 | 273,44 | 0,77% | 6.884.762,00 |
05.03.2024 | 270,63 | 275,40 | 270,63 | 271,35 | 0,01% | 5.777.629,00 |
04.03.2024 | 270,88 | 274,05 | 270,16 | 271,31 | 0,39% | 3.770.117,00 |
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% | 3.833.820,00 |
28.02.2024 | 268,77 | 273,23 | 267,46 | 270,36 | 0,68% | 2.723.050,00 |
27.02.2024 | 266,88 | 269,00 | 266,00 | 268,54 | 0,88% | 4.492.410,00 |
26.02.2024 | 264,00 | 266,80 | 261,94 | 266,21 | 0,85% | 1.514.105,00 |
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% | 1.743.609,00 |
21.02.2024 | 262,36 | 266,29 | 261,76 | 263,19 | 0,52% | 3.229.621,00 |
20.02.2024 | 264,02 | 266,64 | 261,70 | 261,84 | -1,74% | 1.860.964,00 |
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% | 3.582.268,00 |
14.02.2024 | 258,50 | 262,03 | 258,08 | 260,47 | 2,35% | 4.606.073,00 |
13.02.2024 | 254,50 | 254,66 | 250,90 | 254,50 | -0,91% | 1.012.382,00 |
12.02.2024 | 252,00 | 257,68 | 251,59 | 256,85 | 2,01% | 1.004.976,00 |
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% | 642.770,00 |
07.02.2024 | 252,89 | 252,89 | 247,23 | 248,11 | -1,36% | 1.293.677,00 |
06.02.2024 | 242,24 | 251,57 | 236,00 | 251,54 | 4,33% | 2.127.785,00 |
05.02.2024 | 243,51 | 244,21 | 239,99 | 241,11 | -1,45% | 1.178.377,00 |
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% | 529.318,00 |
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% | 593.273,00 |
29.01.2024 | 240,19 | 241,19 | 238,38 | 240,86 | 0,10% | 511.407,00 |
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% | 587.961,00 |
24.01.2024 | 238,19 | 238,19 | 234,49 | 235,80 | -0,17% | 1.147.970,00 |
23.01.2024 | 235,51 | 238,77 | 234,04 | 236,20 | 0,99% | 857.934,00 |
22.01.2024 | 229,50 | 234,56 | 229,50 | 233,88 | 2,04% | 883.022,00 |
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% | 971.701,00 |
17.01.2024 | 232,50 | 233,86 | 230,18 | 233,08 | -0,72% | 879.478,00 |
16.01.2024 | 235,69 | 236,12 | 233,35 | 234,77 | -1,00% | 706.481,00 |
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% | 714.672,00 |
10.01.2024 | 239,67 | 240,30 | 238,31 | 239,22 | -0,08% | 503.874,00 |
09.01.2024 | 239,45 | 239,81 | 236,28 | 239,41 | -0,73% | 601.946,00 |
08.01.2024 | 239,03 | 241,40 | 236,21 | 241,17 | 1,26% | 562.919,00 |
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% | 693.832,00 |
03.01.2024 | 239,16 | 239,45 | 235,98 | 237,72 | -1,43% | 788.831,00 |
02.01.2024 | 239,31 | 242,18 | 238,13 | 241,18 | 0,67% | 611.826,00 |
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% | 508.815,00 |
27.12.2023 | 240,04 | 240,04 | 237,62 | 239,84 | 0,15% | 572.687,00 |
26.12.2023 | 237,41 | 240,59 | 235,85 | 239,49 | 1,05% | 521.047,00 |
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% | 458.113,00 |
20.12.2023 | 244,12 | 245,54 | 240,33 | 240,53 | -1,63% | 610.856,00 |
19.12.2023 | 243,13 | 244,93 | 242,85 | 244,52 | 0,90% | 571.239,00 |
18.12.2023 | 242,42 | 243,14 | 239,31 | 242,35 | 0,34% | 731.642,00 |
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% | 992.104,00 |
13.12.2023 | 234,51 | 239,76 | 232,38 | 239,35 | 1,99% | 897.728,00 |
12.12.2023 | 235,29 | 235,40 | 233,23 | 234,67 | -0,28% | 515.051,00 |
11.12.2023 | 231,65 | 235,44 | 230,16 | 235,32 | 2,06% | 842.253,00 |
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% | 1.038.601,00 |
06.12.2023 | 230,41 | 233,00 | 229,96 | 230,64 | 0,86% | 839.545,00 |
05.12.2023 | 230,71 | 231,46 | 228,53 | 228,67 | -1,09% | 903.145,00 |
04.12.2023 | 224,60 | 231,29 | 224,60 | 231,18 | 2,15% | 1.027.124,00 |
01.12.2023 | 225,05 | 227,28 | 223,51 | 226,31 | 0,96% | 894.328,00 |
30.11.2023 | 225,12 | 226,00 | 223,35 | 224,16 | 0,09% | 1.158.217,00 |
29.11.2023 | 225,74 | 226,48 | 223,42 | 223,95 | 0,09% | 553.939,00 |
28.11.2023 | 223,88 | 225,22 | 222,75 | 223,75 | -0,29% | 584.104,00 |
27.11.2023 | 224,37 | 225,05 | 222,04 | 224,41 | -0,48% | 448.845,00 |
24.11.2023 | 224,02 | 226,29 | 223,52 | 225,49 | 0,44% | 283.919,00 |
22.11.2023 | 221,40 | 224,99 | 220,02 | 224,51 | 0,32% | 881.879,00 |
21.11.2023 | 224,01 | 224,54 | 222,13 | 223,80 | -0,16% | 463.297,00 |
20.11.2023 | 225,00 | 225,67 | 223,22 | 224,16 | -0,59% | 683.855,00 |
17.11.2023 | 225,04 | 225,64 | 223,75 | 225,50 | 0,93% | 523.651,00 |
16.11.2023 | 223,22 | 225,46 | 222,81 | 223,42 | -0,15% | 522.166,00 |
15.11.2023 | 223,60 | 225,08 | 223,09 | 223,75 | 0,35% | 840.815,00 |
14.11.2023 | 220,74 | 224,76 | 220,34 | 222,98 | 2,55% | 964.575,00 |
13.11.2023 | 217,08 | 219,18 | 216,91 | 217,43 | -0,73% | 711.062,00 |
10.11.2023 | 216,68 | 219,29 | 214,58 | 219,02 | 1,66% | 999.452,00 |
09.11.2023 | 219,04 | 219,39 | 214,67 | 215,44 | -0,94% | 857.013,00 |
08.11.2023 | 219,82 | 220,05 | 217,33 | 217,49 | -0,98% | 789.514,00 |
07.11.2023 | 218,90 | 220,88 | 217,07 | 219,64 | -0,16% | 835.513,00 |
06.11.2023 | 226,47 | 227,31 | 219,94 | 220,00 | -2,60% | 881.879,00 |
03.11.2023 | 220,24 | 227,53 | 220,12 | 225,88 | 3,64% | 1.167.877,00 |