Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
348,90-1,80 (-0,51%)
Börsenschluss: 04:00PM EDT
348,10 -0,80 (-0,23%)
Nachbörse: 07:59PM EDT
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 2024352,64353,91346,68348,90348,902.633.800
23. Mai 2024360,40361,34348,79350,70350,702.749.200
22. Mai 2024358,50359,20352,56355,94355,942.104.200
21. Mai 2024362,26363,24357,50359,07359,071.841.100
20. Mai 2024356,40364,43354,77362,75362,752.247.900
17. Mai 2024352,97356,41351,56356,27356,272.104.300
16. Mai 2024356,75358,77349,61350,72350,722.821.700
15. Mai 2024361,47363,31358,12360,04360,041.913.900
14. Mai 2024357,72360,61357,03358,18358,181.563.400
13. Mai 2024354,80358,55354,37356,68356,682.051.200
10. Mai 2024355,00357,51353,52354,79354,792.210.600
09. Mai 2024345,92352,88345,43351,78351,783.208.900
08. Mai 2024340,00346,27338,74344,50344,502.260.300
07. Mai 2024344,47348,54343,40345,00345,001.965.600
06. Mai 2024340,87342,55339,70342,10342,101.653.900
03. Mai 2024338,09341,61334,98336,75336,751.977.100
02. Mai 2024333,52336,16329,25335,44335,442.492.000
01. Mai 2024333,38338,50330,74331,07331,073.520.600
30. Apr. 2024347,02347,77333,12334,57334,574.201.700
29. Apr. 2024343,98350,95343,98349,80349,802.171.400
26. Apr. 2024338,44345,50338,33343,38343,383.324.600
25. Apr. 2024330,44341,94330,32338,00338,006.459.600
24. Apr. 2024363,95368,17358,90363,52363,523.032.700
23. Apr. 2024360,00365,52359,04363,25363,251.810.700
22. Apr. 2024356,10362,00353,24357,61357,612.085.400
19. Apr. 2024358,29360,95352,14354,66354,662.928.300
19. Apr. 20241.3 Dividende
18. Apr. 2024361,15363,48356,17357,93356,632.380.700
17. Apr. 2024362,65362,91352,88358,32357,022.313.800
16. Apr. 2024363,02363,46357,18359,88358,572.513.900
15. Apr. 2024372,97374,46362,11363,91362,592.171.000
12. Apr. 2024368,64372,84362,68365,63364,302.072.500
11. Apr. 2024372,63373,37366,90371,98370,632.535.700
10. Apr. 2024366,20372,62364,39372,07370,722.148.500
09. Apr. 2024375,03377,16365,51371,90370,552.043.300
08. Apr. 2024379,11382,01372,89373,47372,112.690.000
05. Apr. 2024372,50381,00371,79379,30377,922.067.000
04. Apr. 2024377,37381,03368,88369,79368,452.492.200
03. Apr. 2024365,49376,07364,60375,79374,432.623.700
02. Apr. 2024362,31364,99361,48364,83363,501.968.900
01. Apr. 2024367,48367,93362,64363,74362,421.953.800
28. März 2024364,62367,22363,53366,43365,102.028.600
27. März 2024358,72364,81357,88364,65363,332.262.800
26. März 2024356,46359,59356,00356,39355,101.637.200
25. März 2024356,96358,87355,03355,95354,661.774.800
22. März 2024364,60365,52357,86358,11356,812.051.500
21. März 2024357,67365,20356,72364,56363,242.616.300
20. März 2024351,12358,18348,14356,45355,162.563.900
19. März 2024351,60354,00349,62353,90352,612.207.600
18. März 2024348,08353,34347,86351,90350,622.528.200
15. März 2024342,97347,29341,15346,97345,714.405.500
14. März 2024344,55346,84338,94341,92340,682.110.200
13. März 2024338,14343,10337,39341,52340,281.818.800
12. März 2024335,28338,39332,74337,24336,021.645.900
11. März 2024337,00338,21331,53334,97333,751.868.000
08. März 2024342,07344,50338,10339,19337,962.307.100
07. März 2024338,51342,34338,43340,22338,981.732.500
06. März 2024336,25337,73334,16335,63334,411.542.300
05. März 2024335,42338,99331,74333,53332,322.030.000
04. März 2024335,60340,26334,79338,65337,421.551.000
01. März 2024334,00337,77333,60336,70335,481.815.200
29. Feb. 2024331,00334,89330,10333,96332,752.699.800
28. Feb. 2024327,39331,68326,99329,56328,361.471.000
27. Feb. 2024326,98327,95323,77327,63326,441.640.900
26. Feb. 2024323,65327,24322,25325,38324,201.650.000
23. Feb. 2024323,00325,08322,05323,88322,701.575.000
22. Feb. 2024321,00323,37320,34322,09320,921.875.800
21. Feb. 2024312,90317,82312,90317,14315,991.780.200
20. Feb. 2024317,26319,00312,74313,74312,602.701.600
16. Feb. 2024323,72328,30321,44321,91320,742.513.200
15. Feb. 2024315,95323,21315,46323,07321,902.362.900
14. Feb. 2024316,01317,85313,97316,71315,561.887.100
13. Feb. 2024315,79316,00310,79312,84311,702.923.200
12. Feb. 2024317,21323,09316,51321,63320,462.483.600
09. Feb. 2024322,00322,33315,57317,16316,012.823.000
08. Feb. 2024324,67326,43321,42322,00320,831.986.100
07. Feb. 2024322,94327,82321,10323,59322,413.203.000
06. Feb. 2024323,19327,43319,07322,72321,552.825.700
05. Feb. 2024334,87334,87315,91321,40320,236.557.500
02. Feb. 2024307,00317,37306,00315,09313,954.658.800
01. Feb. 2024303,24308,07301,94307,69306,573.196.300
31. Jan. 2024305,57305,75299,93300,31299,222.813.000
30. Jan. 2024300,51305,73300,51304,76303,652.150.200
29. Jan. 2024299,02303,70297,45303,25302,152.101.400
26. Jan. 2024301,00302,98298,66299,43298,342.920.500
25. Jan. 2024294,00303,31293,13300,77299,684.647.100
24. Jan. 2024290,84292,61288,34290,68289,622.765.900
23. Jan. 2024290,50292,88287,52288,83287,781.866.300
22. Jan. 2024286,10290,59286,10288,67287,622.072.200
19. Jan. 2024282,32286,08278,95285,28284,243.047.700
19. Jan. 20241.3 Dividende
18. Jan. 2024280,02282,53277,66281,90279,582.479.300
17. Jan. 2024278,83282,02276,94278,63276,343.789.200
16. Jan. 2024288,88290,21285,60287,23284,873.140.100
12. Jan. 2024295,27295,83288,93290,41288,021.955.600
11. Jan. 2024294,60295,60289,41292,06289,661.941.400
10. Jan. 2024292,15294,55291,46293,35290,942.048.000
09. Jan. 2024289,23292,36288,00292,29289,891.974.500
08. Jan. 2024287,56292,68285,24292,25289,852.369.100
05. Jan. 2024286,25291,00285,47288,93286,552.684.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...