Deutsche Märkte geschlossen

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
250,72+1,27 (+0,51%)
Börsenschluss: 04:00PM EST
250,30 -0,42 (-0,17%)
Nachbörse: 05:21PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2023251,04251,48247,93250,72250,723.110.006
29. Nov. 2023249,68251,58248,31249,45249,452.224.700
28. Nov. 2023247,74248,87246,01247,50247,502.149.900
27. Nov. 2023246,96248,22246,32247,39247,391.743.300
24. Nov. 2023246,75248,90246,70247,36247,36982.200
22. Nov. 2023241,84247,63241,81246,01246,013.593.700
21. Nov. 2023249,44249,85248,32249,41249,411.765.500
20. Nov. 2023252,61252,90248,66250,45250,452.661.400
17. Nov. 2023250,09254,26250,00253,07253,072.792.500
16. Nov. 2023250,50252,92246,60248,21248,212.625.000
15. Nov. 2023249,52252,93248,60251,09251,093.739.900
14. Nov. 2023246,75249,55244,69247,86247,863.441.800
13. Nov. 2023238,88243,31238,88241,67241,673.035.700
10. Nov. 2023235,34240,15234,62239,68239,682.525.200
09. Nov. 2023237,44239,28233,82234,15234,152.708.800
08. Nov. 2023236,00237,79234,45234,82234,822.532.500
07. Nov. 2023234,58237,14233,57234,92234,924.074.000
06. Nov. 2023241,51242,92236,36238,28238,282.891.500
03. Nov. 2023241,51244,24238,18240,75240,753.928.700
02. Nov. 2023235,80239,59232,88239,12239,127.749.900
01. Nov. 2023225,11232,65223,92231,83231,834.932.800
31. Okt. 2023227,65230,54223,76226,05226,0512.093.300
30. Okt. 2023240,94243,60239,18242,16242,164.478.300
27. Okt. 2023243,05243,92237,86238,56238,563.229.900
26. Okt. 2023245,53246,73240,41242,43242,433.859.200
25. Okt. 2023249,87250,77244,50244,94244,942.542.400
24. Okt. 2023250,25251,72247,25249,55249,552.304.600
23. Okt. 2023247,63251,61246,56247,32247,323.193.200
20. Okt. 2023251,31253,49248,16249,20249,203.103.100
20. Okt. 20231.3 Dividende
19. Okt. 2023257,91260,00251,76252,89251,593.850.000
18. Okt. 2023268,50269,00258,75259,22257,894.257.100
17. Okt. 2023268,58275,56268,58272,65271,252.110.100
16. Okt. 2023272,12273,97269,58270,79269,401.678.600
13. Okt. 2023270,49273,94266,10267,94266,561.918.300
12. Okt. 2023273,80273,80266,19269,61268,221.910.500
11. Okt. 2023273,53274,41269,90272,83271,431.538.200
10. Okt. 2023272,65275,10271,83273,21271,812.009.000
09. Okt. 2023266,04271,61264,65271,30269,911.640.800
06. Okt. 2023261,57268,42258,27266,04264,672.293.400
05. Okt. 2023263,90265,94260,43260,80259,462.639.300
04. Okt. 2023267,50267,82262,78265,03263,672.970.100
03. Okt. 2023271,21273,58267,54268,97267,592.187.900
02. Okt. 2023272,64276,81270,24271,72270,321.778.200
29. Sept. 2023279,08279,55271,36273,00271,602.257.400
28. Sept. 2023273,49278,25272,22276,24274,821.994.700
27. Sept. 2023271,00274,23269,20272,71271,311.991.600
26. Sept. 2023271,15273,42269,15269,52268,131.756.400
25. Sept. 2023270,75274,83270,07274,27272,861.257.400
22. Sept. 2023272,01275,10271,61273,06271,661.707.800
21. Sept. 2023276,21276,21271,60272,03270,632.277.600
20. Sept. 2023281,50286,60278,08278,61277,182.380.300
19. Sept. 2023280,08283,50277,65279,67278,232.313.500
18. Sept. 2023279,06282,75278,85280,94279,501.363.200
15. Sept. 2023281,87281,87277,33279,15277,714.934.500
14. Sept. 2023279,00283,18277,83282,56281,112.660.500
13. Sept. 2023280,21282,74273,03275,92274,502.119.300
12. Sept. 2023280,26284,71279,82281,81280,361.587.300
11. Sept. 2023284,56285,00279,95282,05280,601.515.300
08. Sept. 2023281,57283,39279,12282,28280,831.240.100
07. Sept. 2023280,93283,48277,65281,43279,981.593.200
06. Sept. 2023280,42284,47279,04282,90281,451.688.900
05. Sept. 2023286,34289,41281,38281,63280,182.515.600
01. Sept. 2023284,80287,07283,65286,25284,782.335.400
31. Aug. 2023283,64284,81280,84281,13279,682.579.000
30. Aug. 2023280,03283,81279,81282,33280,881.431.000
29. Aug. 2023275,00280,13273,43280,03278,592.065.800
28. Aug. 2023273,50277,00273,04274,79273,381.550.700
25. Aug. 2023271,52273,62268,83272,56271,161.291.700
24. Aug. 2023271,60274,69269,20269,30267,921.433.600
23. Aug. 2023270,30273,76269,11273,03271,631.677.800
22. Aug. 2023273,94274,13269,67270,20268,811.669.900
21. Aug. 2023274,75276,24268,80272,75271,352.207.400
18. Aug. 2023273,01275,69271,11273,80272,392.531.800
17. Aug. 2023277,02279,55274,66275,17273,762.534.700
16. Aug. 2023277,00281,71274,08274,51273,102.831.300
15. Aug. 2023282,52282,64277,05277,37275,942.593.600
14. Aug. 2023284,06285,60281,27284,54283,082.194.000
11. Aug. 2023283,94286,04282,61285,22283,751.874.100
10. Aug. 2023284,49287,66281,19283,82282,362.647.100
09. Aug. 2023284,66287,12283,88284,53283,073.088.600
08. Aug. 2023278,00283,95274,78282,89281,442.519.500
07. Aug. 2023277,12281,96275,89281,65280,202.438.200
04. Aug. 2023283,20283,50275,36276,44275,023.886.800
03. Aug. 2023285,54287,94281,05281,45280,004.743.500
02. Aug. 2023287,75293,88286,09287,57286,096.288.300
01. Aug. 2023272,75288,78270,50288,65287,1711.823.200
31. Juli 2023262,75265,21261,66265,17263,813.568.700
28. Juli 2023259,93262,98258,99260,43259,092.101.200
27. Juli 2023258,97261,10256,82258,30256,972.284.400
26. Juli 2023260,53262,54257,25258,32256,992.622.800
25. Juli 2023260,10263,88259,44262,06260,712.016.600
24. Juli 2023258,30262,44258,10259,37258,042.195.300
21. Juli 2023261,75261,76257,51257,65256,332.249.400
20. Juli 2023264,17265,40260,44261,09259,752.102.300
19. Juli 2023260,14262,92259,70262,75261,402.771.900
19. Juli 20231.3 Dividende
18. Juli 2023257,63264,16256,93263,81261,163.833.400
17. Juli 2023254,27258,85252,01257,46254,872.674.500
14. Juli 2023256,48256,48252,91255,62253,051.936.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...