Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,92+0,53 (+0,39%)
Börsenschluss: 4:00PM EDT
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Aug. 2020134,00135,11132,52134,92134,922.223.700
06. Aug. 2020134,52135,21133,70134,39134,392.446.400
05. Aug. 2020132,78135,94132,61134,97134,972.810.200
04. Aug. 2020131,37132,44130,67131,52131,522.301.800
03. Aug. 2020132,30133,00131,10131,78131,782.851.100
31. Juli 2020132,43135,15130,21132,88132,886.782.200
30. Juli 2020139,08139,10135,97136,73136,733.063.500
29. Juli 2020138,58141,08137,80140,53140,532.338.300
28. Juli 2020138,94139,99137,92138,03138,032.029.900
27. Juli 2020137,15140,34137,06139,89139,892.506.900
24. Juli 2020137,20138,69136,85137,58137,582.036.300
23. Juli 2020136,90137,52135,71136,60136,601.613.700
22. Juli 2020135,25137,87135,19136,98136,982.156.800
21. Juli 2020134,77137,18134,43135,87135,873.227.600
20. Juli 2020135,76136,95134,26134,63134,632.478.000
17. Juli 2020137,87138,43136,53136,90136,902.458.200
17. Juli 20201.03 Dividende
16. Juli 2020138,30140,99137,60138,56137,533.621.500
15. Juli 2020140,17140,17137,11138,36137,334.915.200
14. Juli 2020130,32137,31129,23136,88135,866.540.800
13. Juli 2020129,42132,09128,85130,57129,603.708.400
10. Juli 2020125,97128,23125,82128,01127,062.691.400
09. Juli 2020127,54128,35125,12125,73124,802.663.500
08. Juli 2020129,33129,33126,47128,13127,182.279.500
07. Juli 2020127,74128,75126,80127,20126,252.018.100
06. Juli 2020130,13130,50128,17129,43128,472.491.900
02. Juli 2020128,25130,34127,19127,72126,772.527.500
01. Juli 2020129,38129,40125,88126,06125,122.807.800
30. Juni 2020124,01127,06124,01126,50125,562.778.800
29. Juni 2020123,72126,04123,28125,25124,322.798.700
26. Juni 2020124,33124,44121,45122,39121,483.645.800
25. Juni 2020121,61124,83120,80124,71123,782.903.400
24. Juni 2020124,79124,84121,83122,06121,153.766.500
23. Juni 2020127,39127,57125,83126,25125,312.357.100
22. Juni 2020126,36126,48124,60125,79124,852.806.300
19. Juni 2020130,00130,00125,73127,46126,516.488.000
18. Juni 2020127,14128,98126,70127,59126,642.467.700
17. Juni 2020130,16130,47127,76128,23127,283.226.700
16. Juni 2020131,37132,44126,39130,11129,146.892.400
15. Juni 2020118,51124,38118,01123,61122,694.093.100
12. Juni 2020124,40125,17119,35123,15122,234.489.000
11. Juni 2020126,41126,84121,52121,55120,655.969.300
10. Juni 2020133,72135,38130,56132,44131,464.018.700
09. Juni 2020135,02135,41133,21134,19133,193.819.600
08. Juni 2020135,32139,94135,32137,72136,704.139.200
05. Juni 2020137,85139,37133,39135,12134,125.591.900
04. Juni 2020125,41129,03124,74128,96128,003.076.700
03. Juni 2020125,45127,35125,01127,09126,153.712.600
02. Juni 2020121,84123,82121,28123,32122,402.977.500
01. Juni 2020119,86121,20117,61120,50119,602.131.300
29. Mai 2020119,63120,71117,57120,13119,244.278.100
28. Mai 2020124,75124,83120,28120,74119,843.743.700
27. Mai 2020119,72122,49119,53122,42121,514.462.700
26. Mai 2020115,98118,56115,98117,41116,544.185.100
22. Mai 2020114,13114,16111,47112,47111,632.735.100
21. Mai 2020114,95115,68113,82114,06113,212.342.300
20. Mai 2020113,31117,48113,05115,69114,833.735.700
19. Mai 2020114,95115,44112,01112,08111,253.404.900
18. Mai 2020112,22115,66112,01115,02114,165.604.400
15. Mai 2020105,18107,99104,28107,92107,126.583.100
14. Mai 2020102,50106,28100,22106,19105,405.542.400
13. Mai 2020105,14105,29102,55104,48103,705.376.100
12. Mai 2020109,11109,33105,00105,00104,223.874.100
11. Mai 2020110,16110,77108,18108,61107,804.207.300
08. Mai 2020108,97112,20108,30112,11111,283.913.400
07. Mai 2020109,02110,05106,78107,29106,494.377.900
06. Mai 2020110,03110,24106,70107,67106,874.465.300
05. Mai 2020109,24111,09108,74108,91108,103.477.400
04. Mai 2020110,02110,28106,58107,72106,924.500.700
01. Mai 2020114,00114,59110,57110,88110,063.960.400
30. Apr. 2020118,00118,25115,33116,38115,514.039.100
29. Apr. 2020116,96120,82116,53120,06119,174.261.100
28. Apr. 2020117,86118,00113,37115,46114,605.604.600
27. Apr. 2020110,85116,13109,73115,20114,345.344.800
24. Apr. 2020113,99114,38111,21114,04113,193.046.000
23. Apr. 2020111,33115,23110,95112,91112,073.545.400
22. Apr. 2020112,03112,10109,21110,64109,823.795.100
21. Apr. 2020111,04111,04108,60109,85109,035.743.300
20. Apr. 2020114,44117,07112,12114,60113,754.083.800
17. Apr. 2020114,45116,54113,85116,30115,444.132.300
17. Apr. 20201.03 Dividende
16. Apr. 2020111,85113,47108,86113,22111,365.926.400
15. Apr. 2020112,96113,10109,80111,53109,695.652.800
14. Apr. 2020116,50117,84114,51116,48114,567.166.300
13. Apr. 2020119,95120,05113,58114,14112,2610.519.600
09. Apr. 2020128,65129,60123,15125,03122,974.753.500
08. Apr. 2020122,99128,18121,04127,40125,304.686.100
07. Apr. 2020122,89128,80120,51121,92119,918.489.900
06. Apr. 2020120,04121,73118,13120,43118,455.785.600
03. Apr. 2020115,50116,84112,12114,67112,785.036.400
02. Apr. 2020111,23118,52111,13116,74114,828.106.500
01. Apr. 2020112,09116,75109,50111,35109,526.847.000
31. März 2020110,73116,91110,26116,04114,138.970.800
30. März 2020106,33112,84104,93111,71109,875.725.600
27. März 2020104,43109,64103,40105,44103,705.746.500
26. März 2020104,85110,97102,89110,50108,686.059.600
25. März 2020101,17108,5098,50104,67102,956.578.100
24. März 202096,06102,0395,17101,3499,677.417.100
23. März 202093,9096,2490,6491,8590,346.737.500
20. März 2020103,12103,9994,1695,5093,937.650.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen