CNH Industrial NV CNH
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$12,69-0,17 (-1,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $12,85 | -1,61 % | $13,05 | $13,26 | $12,85 | 11,54M |
| 2026-09-29 | $13,06 | -1,51 % | $13,20 | $13,35 | $13,03 | 14,63M |
| 2026-09-28 | $13,26 | +1,30 % | $13,05 | $13,28 | $12,96 | 11,11M |
| 2026-09-25 | $13,09 | -1,43 % | $13,18 | $13,29 | $12,95 | 13,31M |
| 2026-09-24 | $13,28 | -3,42 % | $13,68 | $13,77 | $13,14 | 14,98M |
| 2026-09-23 | $13,75 | +0,59 % | $13,63 | $14,11 | $13,63 | 17,13M |
| 2026-09-22 | $13,67 | +1,41 % | $13,53 | $13,95 | $13,53 | 16,80M |
| 2026-09-21 | $13,48 | +0,22 % | $13,61 | $13,75 | $13,44 | 15,85M |
| 2026-09-18 | $13,45 | -0,74 % | $13,52 | $13,72 | $13,40 | 25,53M |
| 2026-09-17 | $13,55 | +0,22 % | $13,79 | $13,87 | $13,44 | 15,00M |
| 2026-09-16 | $13,52 | -3,43 % | $13,99 | $14,07 | $13,38 | 13,94M |
| 2026-09-15 | $14,00 | +1,82 % | $13,76 | $14,36 | $13,69 | 21,04M |
| 2026-09-14 | $13,75 | +1,25 % | $13,36 | $13,98 | $13,28 | 14,83M |
| 2026-09-11 | $13,58 | +0,59 % | $13,76 | $14,02 | $13,53 | 16,28M |
| 2026-09-10 | $13,50 | -2,88 % | $13,73 | $13,90 | $13,37 | 19,27M |
| 2026-09-09 | $13,90 | +2,21 % | $13,64 | $13,93 | $13,51 | 22,64M |
| 2026-09-08 | $13,60 | -5,56 % | $14,31 | $14,31 | $13,55 | 17,42M |
| 2026-09-04 | $14,40 | +4,05 % | $13,89 | $14,46 | $13,87 | 26,02M |
| 2026-09-03 | $13,84 | +1,39 % | $13,71 | $13,89 | $13,38 | 37,56M |
| 2026-09-02 | $13,65 | +9,20 % | $12,46 | $13,89 | $12,39 | 53,80M |
| 2026-09-01 | $12,50 | +5,66 % | $11,80 | $12,59 | $11,79 | 30,93M |
| 2026-08-31 | $11,83 | +1,28 % | $12,11 | $12,25 | $11,69 | 103,17M |
| 2026-08-28 | $11,68 | +2,19 % | $11,55 | $11,75 | $11,34 | 12,22M |
| 2026-08-27 | $11,43 | -1,64 % | $11,62 | $11,64 | $11,38 | 11,62M |
| 2026-08-26 | $11,62 | +0,52 % | $11,54 | $11,85 | $11,48 | 12,68M |
| 2026-08-25 | $11,56 | -1,70 % | $11,90 | $11,92 | $11,48 | 17,08M |
| 2026-08-24 | $11,76 | -0,93 % | $11,90 | $12,08 | $11,70 | 20,69M |
| 2026-08-21 | $11,87 | +8,40 % | $11,04 | $11,91 | $10,81 | 23,94M |
| 2026-08-20 | $10,95 | +6,41 % | $10,19 | $10,96 | $10,19 | 33,06M |
| 2026-08-19 | $10,29 | +2,59 % | $10,12 | $10,45 | $10,09 | 15,17M |
| 2026-08-18 | $10,03 | -2,53 % | $10,28 | $10,30 | $10,03 | 10,35M |
| 2026-08-17 | $10,29 | -1,44 % | $10,40 | $10,48 | $10,29 | 8,92M |
| 2026-08-14 | $10,44 | +0,48 % | $10,35 | $10,54 | $10,29 | 8,66M |
| 2026-08-13 | $10,39 | -3,17 % | $10,66 | $10,71 | $10,22 | 17,72M |
| 2026-08-12 | $10,73 | +0,94 % | $10,67 | $10,77 | $10,46 | 14,31M |
| 2026-08-11 | $10,63 | +1,43 % | $10,49 | $10,85 | $10,49 | 14,65M |
| 2026-08-10 | $10,48 | -3,94 % | $10,79 | $10,82 | $10,38 | 16,04M |
| 2026-08-07 | $10,91 | +0,55 % | $10,83 | $11,12 | $10,83 | 9,98M |
| 2026-08-06 | $10,85 | +0,56 % | $10,81 | $10,99 | $10,75 | 15,73M |
| 2026-08-05 | $10,79 | -3,83 % | $11,20 | $11,26 | $10,79 | 17,39M |
| 2026-08-04 | $11,22 | +3,89 % | $10,94 | $11,28 | $10,58 | 18,65M |
| 2026-08-03 | $10,80 | +5,37 % | $11,41 | $12,02 | $10,70 | 38,09M |
| 2026-07-31 | $10,25 | -0,68 % | $10,35 | $10,38 | $10,11 | 14,56M |
| 2026-07-30 | $10,32 | -4,09 % | $10,78 | $10,79 | $10,24 | 13,45M |
| 2026-07-29 | $10,76 | -5,94 % | $11,29 | $11,29 | $10,72 | 16,68M |
| 2026-07-28 | $11,44 | +3,25 % | $11,14 | $11,45 | $11,14 | 16,09M |
| 2026-07-27 | $11,08 | -0,63 % | $11,15 | $11,22 | $10,87 | 12,93M |
| 2026-07-24 | $11,15 | +4,99 % | $10,68 | $11,15 | $10,66 | 21,16M |
| 2026-07-23 | $10,62 | -0,75 % | $10,67 | $10,87 | $10,59 | 20,11M |
| 2026-07-22 | $10,70 | +3,38 % | $10,45 | $10,85 | $10,45 | 7,75M |
| 2026-07-21 | $10,35 | +0,19 % | $10,41 | $10,49 | $10,21 | 8,51M |
| 2026-07-20 | $10,33 | -2,91 % | $10,64 | $10,70 | $10,28 | 6,23M |
| 2026-07-17 | $10,64 | +0,38 % | $10,64 | $10,90 | $10,59 | 6,95M |
| 2026-07-16 | $10,60 | +0,28 % | $10,51 | $10,78 | $10,49 | 11,64M |
| 2026-07-15 | $10,57 | +1,44 % | $10,43 | $10,63 | $10,36 | 6,84M |
| 2026-07-14 | $10,42 | 0,00 % | $10,58 | $10,74 | $10,27 | 7,47M |
| 2026-07-13 | $10,42 | -0,29 % | $10,44 | $10,54 | $10,30 | 8,52M |
| 2026-07-10 | $10,45 | +1,65 % | $10,35 | $10,55 | $10,32 | 5,42M |
| 2026-07-09 | $10,28 | +0,10 % | $10,41 | $10,48 | $10,28 | 8,35M |
| 2026-07-08 | $10,27 | -1,53 % | $10,27 | $10,35 | $10,07 | 10,32M |
| 2026-07-07 | $10,43 | -4,05 % | $10,79 | $10,83 | $10,30 | 9,43M |
| 2026-07-06 | $10,87 | +1,40 % | $10,72 | $10,96 | $10,64 | 7,19M |
| 2026-07-02 | $10,72 | -1,83 % | $11,05 | $11,16 | $10,57 | 9,35M |
| 2026-07-01 | $10,92 | -2,76 % | $11,20 | $11,20 | $10,81 | 12,72M |
| 2026-06-30 | $11,23 | -1,40 % | $11,41 | $11,51 | $11,22 | 11,49M |
| 2026-06-29 | $11,39 | +3,26 % | $11,00 | $11,45 | $10,85 | 14,68M |
| 2026-06-26 | $11,03 | +0,91 % | $10,71 | $11,17 | $10,65 | 20,69M |
| 2026-06-25 | $10,93 | +6,01 % | $10,38 | $10,94 | $10,36 | 10,37M |
| 2026-06-24 | $10,31 | +3,20 % | $10,00 | $10,43 | $9,97 | 9,19M |
| 2026-06-23 | $9,99 | -3,76 % | $10,20 | $10,31 | $9,98 | 7,31M |
| 2026-06-22 | $10,38 | -0,76 % | $10,43 | $10,73 | $10,32 | 8,93M |
| 2026-06-18 | $10,46 | +1,75 % | $10,46 | $10,71 | $10,40 | 13,30M |
| 2026-06-17 | $10,28 | -2,19 % | $10,53 | $10,79 | $10,23 | 13,13M |
| 2026-06-16 | $10,51 | -1,50 % | $10,71 | $10,74 | $10,40 | 10,74M |
| 2026-06-15 | $10,67 | +0,66 % | $10,83 | $11,05 | $10,67 | 7,74M |
| 2026-06-12 | $10,60 | +2,32 % | $10,49 | $10,78 | $10,45 | 11,69M |
| 2026-06-11 | $10,36 | +1,77 % | $10,30 | $10,44 | $10,06 | 9,80M |
| 2026-06-10 | $10,18 | -5,21 % | $10,68 | $10,71 | $10,16 | 9,68M |
| 2026-06-09 | $10,74 | +0,56 % | $10,80 | $11,00 | $10,46 | 10,93M |
| 2026-06-08 | $10,68 | -0,65 % | $10,81 | $11,15 | $10,67 | 10,45M |
| 2026-06-05 | $10,75 | -0,92 % | $10,86 | $11,08 | $10,68 | 8,24M |
| 2026-06-04 | $10,85 | -1,72 % | $11,12 | $11,18 | $10,77 | 7,73M |
| 2026-06-03 | $11,04 | +0,82 % | $10,85 | $11,11 | $10,81 | 10,37M |
| 2026-06-02 | $10,95 | +11,17 % | $10,40 | $11,06 | $10,38 | 17,82M |
| 2026-06-01 | $9,85 | -3,53 % | $10,17 | $10,17 | $9,74 | 16,62M |
| 2026-05-29 | $10,21 | -2,39 % | $10,35 | $10,46 | $10,21 | 14,91M |
| 2026-05-28 | $10,46 | -0,57 % | $10,30 | $10,60 | $10,20 | 8,50M |
| 2026-05-27 | $10,52 | +2,63 % | $10,28 | $10,59 | $10,26 | 13,08M |
| 2026-05-26 | $10,25 | +1,38 % | $10,17 | $10,31 | $10,11 | 7,99M |
| 2026-05-22 | $10,11 | -0,39 % | $10,21 | $10,29 | $10,10 | 8,42M |