Caterpillar Inc. CAT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$810,79-15,85 (-1,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $810,79 | -1,92 % | $828,50 | $831,95 | $810,07 | 1,96M |
| 2026-09-29 | $826,64 | +0,82 % | $826,53 | $829,74 | $815,50 | 2,31M |
| 2026-09-28 | $819,95 | -0,20 % | $821,05 | $827,57 | $808,20 | 2,17M |
| 2026-09-25 | $821,58 | +2,03 % | $816,34 | $823,00 | $809,05 | 1,98M |
| 2026-09-24 | $805,25 | -0,83 % | $798,87 | $809,14 | $794,20 | 2,20M |
| 2026-09-23 | $812,02 | +0,50 % | $803,97 | $816,76 | $798,53 | 2,79M |
| 2026-09-22 | $808,01 | -1,04 % | $806,06 | $812,46 | $802,61 | 2,06M |
| 2026-09-21 | $816,50 | +0,93 % | $827,00 | $827,81 | $805,24 | 1,87M |
| 2026-09-18 | $808,99 | +1,30 % | $800,79 | $809,49 | $799,57 | 4,79M |
| 2026-09-17 | $798,57 | +2,02 % | $813,95 | $813,95 | $795,00 | 2,43M |
| 2026-09-16 | $782,72 | -0,10 % | $797,00 | $798,39 | $774,48 | 2,65M |
| 2026-09-15 | $783,54 | -0,06 % | $789,49 | $791,20 | $776,50 | 2,26M |
| 2026-09-14 | $784,00 | -4,22 % | $783,05 | $794,56 | $772,86 | 2,43M |
| 2026-09-11 | $818,57 | +1,69 % | $817,75 | $826,00 | $813,51 | 1,82M |
| 2026-09-10 | $805,00 | -1,29 % | $809,75 | $811,95 | $797,50 | 1,78M |
| 2026-09-09 | $815,56 | -0,84 % | $815,68 | $827,96 | $813,50 | 1,93M |
| 2026-09-08 | $822,48 | +1,05 % | $823,34 | $830,50 | $817,09 | 2,44M |
| 2026-09-04 | $813,94 | +1,72 % | $802,38 | $821,00 | $801,00 | 2,15M |
| 2026-09-03 | $800,14 | +0,99 % | $796,90 | $803,92 | $781,49 | 2,35M |
| 2026-09-02 | $792,28 | +1,68 % | $778,51 | $793,94 | $771,39 | 2,51M |
| 2026-09-01 | $779,16 | -2,30 % | $788,88 | $790,22 | $774,55 | 2,95M |
| 2026-08-31 | $797,47 | -0,35 % | $800,00 | $802,90 | $789,05 | 3,07M |
| 2026-08-28 | $800,25 | -2,05 % | $819,01 | $821,23 | $799,17 | 1,79M |
| 2026-08-27 | $817,00 | -0,60 % | $827,42 | $832,99 | $807,31 | 1,84M |
| 2026-08-26 | $821,93 | +1,31 % | $816,20 | $824,62 | $812,26 | 1,85M |
| 2026-08-25 | $811,29 | +0,03 % | $833,57 | $834,45 | $804,75 | 1,66M |
| 2026-08-24 | $811,02 | -2,04 % | $822,99 | $825,97 | $804,49 | 2,54M |
| 2026-08-21 | $827,90 | +1,53 % | $829,52 | $832,00 | $812,34 | 2,47M |
| 2026-08-20 | $815,39 | -0,09 % | $811,54 | $818,93 | $801,00 | 2,94M |
| 2026-08-19 | $816,15 | -2,94 % | $845,00 | $848,94 | $805,68 | 4,14M |
| 2026-08-18 | $840,87 | -4,63 % | $862,19 | $863,92 | $834,81 | 2,69M |
| 2026-08-17 | $881,65 | +2,93 % | $864,03 | $887,91 | $859,62 | 2,14M |
| 2026-08-14 | $856,57 | +0,23 % | $854,00 | $870,99 | $850,00 | 1,89M |
| 2026-08-13 | $854,60 | -0,12 % | $858,50 | $864,11 | $848,37 | 2,52M |
| 2026-08-12 | $855,60 | +1,45 % | $866,00 | $871,20 | $855,25 | 3,15M |
| 2026-08-11 | $843,37 | +0,69 % | $850,00 | $864,25 | $842,11 | 2,17M |
| 2026-08-10 | $837,58 | -0,55 % | $849,04 | $854,93 | $835,86 | 1,90M |
| 2026-08-07 | $842,19 | -1,72 % | $865,63 | $868,00 | $836,01 | 2,44M |
| 2026-08-06 | $856,96 | -1,62 % | $862,00 | $879,33 | $856,96 | 2,90M |
| 2026-08-05 | $871,08 | -0,62 % | $874,90 | $905,72 | $870,00 | 3,36M |
| 2026-08-04 | $876,54 | +5,60 % | $922,00 | $935,00 | $866,85 | 6,23M |
| 2026-08-03 | $830,03 | +1,87 % | $811,58 | $835,34 | $804,57 | 3,31M |
| 2026-07-31 | $814,81 | +0,70 % | $843,39 | $845,00 | $807,31 | 2,42M |
| 2026-07-30 | $809,14 | +3,38 % | $810,75 | $822,76 | $801,68 | 3,51M |
| 2026-07-29 | $782,71 | -6,91 % | $810,23 | $822,80 | $776,00 | 5,97M |
| 2026-07-28 | $840,85 | -3,71 % | $855,76 | $855,82 | $824,00 | 3,81M |
| 2026-07-27 | $873,28 | -1,74 % | $887,50 | $894,02 | $839,58 | 3,15M |
| 2026-07-24 | $888,73 | -0,65 % | $895,00 | $902,82 | $881,19 | 1,98M |
| 2026-07-23 | $894,54 | +0,59 % | $886,56 | $909,60 | $881,95 | 2,68M |
| 2026-07-22 | $889,31 | -0,07 % | $877,29 | $902,57 | $872,94 | 1,98M |
| 2026-07-21 | $889,97 | +2,97 % | $887,49 | $898,00 | $876,01 | 3,22M |
| 2026-07-20 | $864,30 | -1,82 % | $890,00 | $894,37 | $861,27 | 2,77M |
| 2026-07-17 | $880,28 | +0,35 % | $841,73 | $893,19 | $838,33 | 3,38M |
| 2026-07-16 | $877,17 | -4,06 % | $891,77 | $902,00 | $868,88 | 3,59M |
| 2026-07-15 | $914,30 | -2,04 % | $938,58 | $938,58 | $890,40 | 2,70M |
| 2026-07-14 | $933,34 | +0,20 % | $958,00 | $964,63 | $925,50 | 2,03M |
| 2026-07-13 | $931,47 | -2,20 % | $939,21 | $946,75 | $924,38 | 1,99M |
| 2026-07-10 | $952,41 | +1,49 % | $930,68 | $957,99 | $928,50 | 1,96M |
| 2026-07-09 | $938,39 | -1,02 % | $975,08 | $983,16 | $934,38 | 3,52M |
| 2026-07-08 | $948,08 | +0,85 % | $937,51 | $955,00 | $925,26 | 2,74M |
| 2026-07-07 | $940,12 | -3,07 % | $946,50 | $950,00 | $909,53 | 3,81M |
| 2026-07-06 | $969,92 | +0,66 % | $979,09 | $991,00 | $963,32 | 2,44M |
| 2026-07-02 | $963,53 | -2,81 % | $1.001,28 | $1.001,28 | $948,78 | 3,57M |
| 2026-07-01 | $991,41 | -6,90 % | $1.033,92 | $1.041,26 | $985,05 | 3,91M |
| 2026-06-30 | $1.064,90 | +3,07 % | $1.045,00 | $1.073,46 | $1.037,21 | 3,29M |
| 2026-06-29 | $1.033,19 | +3,58 % | $998,41 | $1.039,07 | $992,11 | 3,15M |
| 2026-06-26 | $997,47 | -5,63 % | $1.031,85 | $1.031,85 | $989,64 | 13,95M |
| 2026-06-25 | $1.057,01 | +6,29 % | $1.024,64 | $1.057,07 | $1.015,00 | 4,64M |
| 2026-06-24 | $994,45 | +1,04 % | $981,61 | $1.004,87 | $970,05 | 3,53M |
| 2026-06-23 | $984,24 | -3,72 % | $985,25 | $994,60 | $972,65 | 4,29M |
| 2026-06-22 | $1.022,28 | +3,70 % | $999,28 | $1.023,29 | $999,00 | 4,03M |
| 2026-06-18 | $985,82 | +3,13 % | $979,00 | $994,49 | $976,33 | 6,18M |
| 2026-06-17 | $955,92 | +1,11 % | $956,98 | $975,64 | $953,00 | 2,74M |
| 2026-06-16 | $945,46 | +1,23 % | $942,80 | $961,33 | $939,17 | 2,83M |
| 2026-06-15 | $933,93 | +2,57 % | $935,00 | $946,10 | $928,50 | 2,45M |
| 2026-06-12 | $910,57 | +1,44 % | $905,24 | $918,98 | $899,20 | 2,10M |
| 2026-06-11 | $897,63 | +4,84 % | $872,40 | $900,65 | $870,03 | 3,46M |
| 2026-06-10 | $856,16 | -6,40 % | $901,74 | $906,00 | $854,73 | 3,61M |
| 2026-06-09 | $914,70 | -0,10 % | $927,49 | $938,18 | $876,99 | 3,01M |
| 2026-06-08 | $915,64 | +1,26 % | $917,00 | $927,34 | $902,74 | 2,55M |
| 2026-06-05 | $904,28 | -3,85 % | $929,93 | $934,03 | $901,50 | 2,78M |
| 2026-06-04 | $940,48 | +1,54 % | $913,99 | $946,83 | $903,00 | 3,08M |
| 2026-06-03 | $926,18 | +1,80 % | $914,43 | $936,71 | $912,39 | 2,51M |
| 2026-06-02 | $909,81 | +5,14 % | $876,67 | $911,96 | $873,12 | 2,82M |
| 2026-06-01 | $865,36 | -1,20 % | $860,16 | $873,77 | $853,37 | 2,68M |
| 2026-05-29 | $875,87 | -1,33 % | $886,69 | $890,81 | $866,19 | 5,20M |
| 2026-05-28 | $887,67 | -2,45 % | $898,56 | $905,00 | $880,47 | 2,75M |
| 2026-05-27 | $909,93 | +0,15 % | $905,18 | $911,67 | $889,83 | 2,46M |
| 2026-05-26 | $908,55 | +3,26 % | $884,95 | $909,56 | $878,02 | 2,26M |
| 2026-05-22 | $879,89 | +1,61 % | $878,00 | $893,84 | $861,06 | 1,99M |