Cummins Inc. CMI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$516,57-4,80 (-0,92 %)
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 | $516,57 | -0,92 % | $523,35 | $523,38 | $515,02 | 1,09M |
| 2026-09-29 | $521,37 | +0,68 % | $520,69 | $524,54 | $517,68 | 807,50K |
| 2026-09-28 | $517,84 | -1,38 % | $522,74 | $525,35 | $514,72 | 950,20K |
| 2026-09-25 | $525,06 | +0,77 % | $525,20 | $529,47 | $520,00 | 812,00K |
| 2026-09-24 | $521,07 | -0,68 % | $519,94 | $524,08 | $515,25 | 1,19M |
| 2026-09-23 | $524,65 | -0,28 % | $520,77 | $525,13 | $514,37 | 1,42M |
| 2026-09-22 | $526,13 | -1,62 % | $531,00 | $532,29 | $520,97 | 1,08M |
| 2026-09-21 | $534,78 | +0,48 % | $539,94 | $539,99 | $527,27 | 1,02M |
| 2026-09-18 | $532,23 | +1,59 % | $524,97 | $532,64 | $522,87 | 1,72M |
| 2026-09-17 | $523,88 | -0,69 % | $543,21 | $544,14 | $522,61 | 1,19M |
| 2026-09-16 | $527,50 | -1,96 % | $541,64 | $543,46 | $519,09 | 1,45M |
| 2026-09-15 | $538,02 | -0,57 % | $545,63 | $546,41 | $531,89 | 1,40M |
| 2026-09-14 | $541,10 | -2,81 % | $531,38 | $542,99 | $526,49 | 1,23M |
| 2026-09-11 | $556,75 | +1,22 % | $558,46 | $562,14 | $553,35 | 705,40K |
| 2026-09-10 | $550,03 | -0,85 % | $553,72 | $557,67 | $544,81 | 1,12M |
| 2026-09-09 | $554,76 | -1,21 % | $556,72 | $562,60 | $548,45 | 1,10M |
| 2026-09-08 | $561,55 | +0,14 % | $565,05 | $567,59 | $560,53 | 770,20K |
| 2026-09-04 | $560,75 | +2,80 % | $553,40 | $561,96 | $551,06 | 1,06M |
| 2026-09-03 | $545,50 | -0,98 % | $553,00 | $553,85 | $543,89 | 1,59M |
| 2026-09-02 | $550,90 | -0,05 % | $545,00 | $556,37 | $542,70 | 1,38M |
| 2026-09-01 | $551,15 | -2,35 % | $557,90 | $561,59 | $550,02 | 1,10M |
| 2026-08-31 | $564,40 | -0,08 % | $565,48 | $570,45 | $558,50 | 1,26M |
| 2026-08-28 | $564,85 | -1,57 % | $576,96 | $580,24 | $561,47 | 767,50K |
| 2026-08-27 | $573,87 | -0,74 % | $584,63 | $586,19 | $566,49 | 1,00M |
| 2026-08-26 | $578,14 | +0,96 % | $578,77 | $581,68 | $573,50 | 742,40K |
| 2026-08-25 | $572,67 | +0,18 % | $583,54 | $583,54 | $569,50 | 742,30K |
| 2026-08-24 | $571,62 | -2,73 % | $587,00 | $587,71 | $568,90 | 1,25M |
| 2026-08-21 | $587,68 | -0,94 % | $599,71 | $602,03 | $587,20 | 920,70K |
| 2026-08-20 | $593,24 | -2,49 % | $604,21 | $608,07 | $592,03 | 921,10K |
| 2026-08-19 | $608,37 | -2,00 % | $621,44 | $621,45 | $603,00 | 844,20K |
| 2026-08-18 | $620,81 | -3,17 % | $629,05 | $632,47 | $617,65 | 792,90K |
| 2026-08-17 | $641,16 | +1,57 % | $634,60 | $644,81 | $632,39 | 669,30K |
| 2026-08-14 | $631,26 | -0,06 % | $634,75 | $639,96 | $628,25 | 578,00K |
| 2026-08-13 | $631,61 | -0,98 % | $640,26 | $641,18 | $629,58 | 559,90K |
| 2026-08-12 | $637,85 | +0,77 % | $648,00 | $649,95 | $636,01 | 800,00K |
| 2026-08-11 | $632,95 | -0,29 % | $640,11 | $648,64 | $632,04 | 496,80K |
| 2026-08-10 | $634,82 | -1,47 % | $649,37 | $653,00 | $632,39 | 679,60K |
| 2026-08-07 | $644,26 | +0,04 % | $649,71 | $650,29 | $636,94 | 963,70K |
| 2026-08-06 | $643,98 | -0,96 % | $644,46 | $654,34 | $637,48 | 811,60K |
| 2026-08-05 | $650,25 | +2,25 % | $644,88 | $661,01 | $639,98 | 1,46M |
| 2026-08-04 | $635,96 | -1,99 % | $578,90 | $640,82 | $577,72 | 2,54M |
| 2026-08-03 | $648,85 | +2,31 % | $636,79 | $652,50 | $631,00 | 1,31M |
| 2026-07-31 | $634,20 | +0,19 % | $649,92 | $651,73 | $629,34 | 891,20K |
| 2026-07-30 | $632,98 | +4,45 % | $629,07 | $641,98 | $619,08 | 1,06M |
| 2026-07-29 | $606,00 | -5,55 % | $634,23 | $635,01 | $597,35 | 1,33M |
| 2026-07-28 | $641,60 | -3,06 % | $650,03 | $650,46 | $628,97 | 1,30M |
| 2026-07-27 | $661,84 | -0,42 % | $664,19 | $671,34 | $642,10 | 1,00M |
| 2026-07-24 | $664,65 | -0,06 % | $665,03 | $671,24 | $657,75 | 677,10K |
| 2026-07-23 | $665,03 | +0,65 % | $660,29 | $671,33 | $659,00 | 804,20K |
| 2026-07-22 | $660,75 | +0,05 % | $654,74 | $668,92 | $650,00 | 630,90K |
| 2026-07-21 | $660,45 | +3,29 % | $655,00 | $663,14 | $647,70 | 725,30K |
| 2026-07-20 | $639,43 | -1,40 % | $652,00 | $657,55 | $638,30 | 818,10K |
| 2026-07-17 | $648,48 | +0,10 % | $630,00 | $654,99 | $622,35 | 1,12M |
| 2026-07-16 | $647,83 | -2,75 % | $657,03 | $669,10 | $640,02 | 1,10M |
| 2026-07-15 | $666,13 | -1,39 % | $678,95 | $679,13 | $650,79 | 847,70K |
| 2026-07-14 | $675,54 | +1,68 % | $683,67 | $685,99 | $664,29 | 776,60K |
| 2026-07-13 | $664,39 | -1,71 % | $666,24 | $675,00 | $660,12 | 674,10K |
| 2026-07-10 | $675,95 | +0,38 % | $672,16 | $685,61 | $669,73 | 572,90K |
| 2026-07-09 | $673,39 | +0,62 % | $686,08 | $691,73 | $670,51 | 914,10K |
| 2026-07-08 | $669,21 | +1,37 % | $655,00 | $670,96 | $651,78 | 872,20K |
| 2026-07-07 | $660,14 | -2,67 % | $662,15 | $666,97 | $643,59 | 1,04M |
| 2026-07-06 | $678,24 | +2,50 % | $667,14 | $679,56 | $666,64 | 679,50K |
| 2026-07-02 | $661,70 | -3,02 % | $683,00 | $687,79 | $653,95 | 879,60K |
| 2026-07-01 | $682,32 | -4,33 % | $700,00 | $701,39 | $681,20 | 821,20K |
| 2026-06-30 | $713,21 | +3,20 % | $696,90 | $713,29 | $692,75 | 817,30K |
| 2026-06-29 | $691,09 | +0,76 % | $682,00 | $702,30 | $680,19 | 959,30K |
| 2026-06-26 | $685,87 | -5,73 % | $709,06 | $711,67 | $681,86 | 4,26M |
| 2026-06-25 | $727,59 | +4,71 % | $707,91 | $728,32 | $707,69 | 914,70K |
| 2026-06-24 | $694,87 | -0,60 % | $693,60 | $708,31 | $688,06 | 735,90K |
| 2026-06-23 | $699,05 | -3,57 % | $700,88 | $711,36 | $685,26 | 812,50K |
| 2026-06-22 | $724,93 | +1,13 % | $720,00 | $731,54 | $716,93 | 1,08M |
| 2026-06-18 | $716,86 | -0,13 % | $732,89 | $737,76 | $710,10 | 2,08M |
| 2026-06-17 | $717,78 | +2,54 % | $714,92 | $733,48 | $710,69 | 1,85M |
| 2026-06-16 | $699,97 | +2,98 % | $682,51 | $707,34 | $680,81 | 1,31M |
| 2026-06-15 | $679,71 | +3,05 % | $679,36 | $688,00 | $673,85 | 856,70K |
| 2026-06-12 | $659,58 | +0,59 % | $664,00 | $666,74 | $655,68 | 595,30K |
| 2026-06-11 | $655,69 | +3,99 % | $643,71 | $659,15 | $630,16 | 1,02M |
| 2026-06-10 | $630,52 | -5,78 % | $662,64 | $667,30 | $630,15 | 1,09M |
| 2026-06-09 | $669,23 | -0,51 % | $677,29 | $684,21 | $641,62 | 902,60K |
| 2026-06-08 | $672,68 | +3,30 % | $668,07 | $676,12 | $662,66 | 1,11M |
| 2026-06-05 | $651,22 | -3,96 % | $669,54 | $671,03 | $650,65 | 981,80K |
| 2026-06-04 | $678,10 | -0,62 % | $672,31 | $686,85 | $668,18 | 837,20K |
| 2026-06-03 | $682,33 | +1,44 % | $674,82 | $694,44 | $671,91 | 895,20K |
| 2026-06-02 | $672,67 | +4,53 % | $650,17 | $674,02 | $648,62 | 1,07M |
| 2026-06-01 | $643,50 | -0,48 % | $638,77 | $645,01 | $628,62 | 906,90K |
| 2026-05-29 | $646,63 | -3,30 % | $665,87 | $672,95 | $646,20 | 1,47M |
| 2026-05-28 | $668,68 | +0,12 % | $660,58 | $673,60 | $652,70 | 740,40K |
| 2026-05-27 | $667,85 | -0,13 % | $673,27 | $674,12 | $658,65 | 732,20K |
| 2026-05-26 | $668,75 | +4,57 % | $654,02 | $669,35 | $649,50 | 994,80K |
| 2026-05-22 | $639,55 | +0,12 % | $647,91 | $656,15 | $628,09 | 1,11M |