281,317$
0,79%
Echtzeit-Aktienkurs Cummins Inc.
Bid:
Ask:
Aktienkurse zur Cummins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 747.619,00 |
| 29.05.2024 | 275,76 | 276,53 | 273,66 | 274,34 | -1,41% | 690.102,00 |
| 28.05.2024 | 284,01 | 284,99 | 277,75 | 278,26 | -2,33% | 733.976,00 |
| 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% | 1.217.601,00 |
| 22.05.2024 | 285,70 | 288,90 | 285,45 | 287,01 | 0,37% | 659.465,00 |
| 21.05.2024 | 284,67 | 286,61 | 283,46 | 285,96 | 0,39% | 813.536,00 |
| 20.05.2024 | 286,41 | 286,96 | 284,42 | 284,84 | -0,25% | 640.986,00 |
| 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% | 1.209.541,00 |
| 15.05.2024 | 296,81 | 296,87 | 291,69 | 292,14 | -1,03% | 831.440,00 |
| 14.05.2024 | 293,28 | 295,98 | 293,18 | 295,18 | 1,28% | 832.895,00 |
| 13.05.2024 | 298,81 | 300,22 | 291,18 | 291,45 | -2,40% | 931.685,00 |
| 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% | 702.429,00 |
| 08.05.2024 | 285,28 | 289,23 | 284,57 | 289,06 | 0,75% | 756.790,00 |
| 07.05.2024 | 284,89 | 289,20 | 284,34 | 286,91 | 1,17% | 701.396,00 |
| 06.05.2024 | 284,22 | 286,94 | 283,05 | 283,59 | 1,02% | 726.046,00 |
| 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% | 1.541.658,00 |
| 01.05.2024 | 282,89 | 289,84 | 282,11 | 283,87 | 0,49% | 1.247.511,00 |
| 30.04.2024 | 290,16 | 290,75 | 282,45 | 282,49 | -3,80% | 1.212.242,00 |
| 29.04.2024 | 292,36 | 294,40 | 291,49 | 293,65 | 0,86% | 503.394,00 |
| 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% | 765.018,00 |
| 24.04.2024 | 293,08 | 295,44 | 290,31 | 292,34 | -0,12% | 760.671,00 |
| 23.04.2024 | 291,40 | 294,98 | 291,20 | 292,70 | 0,79% | 782.614,00 |
| 22.04.2024 | 287,98 | 292,96 | 286,09 | 290,40 | 0,99% | 1.027.205,00 |
| 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% | 764.469,00 |
| 17.04.2024 | 296,79 | 296,79 | 289,25 | 291,36 | -1,09% | 757.687,00 |
| 16.04.2024 | 294,30 | 295,37 | 291,78 | 294,58 | -0,41% | 672.189,00 |
| 15.04.2024 | 299,27 | 301,83 | 295,12 | 295,78 | -0,95% | 799.063,00 |
| 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% | 631.167,00 |
| 10.04.2024 | 299,00 | 302,76 | 296,76 | 302,30 | 0,09% | 919.157,00 |
| 09.04.2024 | 301,31 | 302,50 | 297,01 | 302,03 | 0,56% | 863.638,00 |
| 08.04.2024 | 301,63 | 304,20 | 299,35 | 300,35 | -0,11% | 932.064,00 |
| 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% | 1.255.001,00 |
| 03.04.2024 | 294,50 | 294,81 | 290,57 | 294,67 | -0,41% | 1.343.887,00 |
| 02.04.2024 | 293,02 | 296,92 | 292,46 | 295,87 | 0,45% | 1.030.945,00 |
| 01.04.2024 | 294,29 | 295,10 | 292,35 | 294,53 | -0,04% | 604.681,00 |
| 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% | 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 |