Aktienkurse zur CSX Corp. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
25.04.2025	24,71	24,88	24,32	24,51	-0,77%	-
24.04.2025	24,36	24,72	23,90	24,70	1,33%	-
23.04.2025	24,79	25,02	24,19	24,38	0,24%	-
22.04.2025	23,91	24,46	23,68	24,32	0,00%	-
17.04.2025	24,10	24,66	23,81	24,32	1,42%	-
16.04.2025	24,73	24,73	23,84	23,98	-2,98%	-
15.04.2025	24,91	25,20	24,67	24,72	-0,64%	-
14.04.2025	24,66	25,08	24,27	24,88	0,76%	-
11.04.2025	24,64	24,99	24,05	24,69	-0,72%	-
10.04.2025	26,31	26,51	24,24	24,87	-5,10%	-
09.04.2025	23,46	26,30	23,45	26,21	7,81%	-
08.04.2025	24,82	25,56	24,02	24,31	-1,90%	-
07.04.2025	24,21	25,91	23,61	24,78	-0,20%	400,00
04.04.2025	25,30	25,44	24,59	24,83	-2,22%	80,00
03.04.2025	26,10	26,40	25,33	25,39	-7,38%	-
02.04.2025	27,41	27,46	27,02	27,42	0,21%	-
01.04.2025	27,32	27,41	26,91	27,36	0,48%	-
31.03.2025	26,92	27,41	26,67	27,23	1,64%	-
28.03.2025	27,83	27,83	26,78	26,79	-3,38%	-
27.03.2025	27,82	27,90	27,39	27,73	-0,27%	-
26.03.2025	27,46	27,85	27,18	27,80	1,44%	-
25.03.2025	27,52	27,70	27,31	27,41	-0,78%	-
24.03.2025	27,27	27,68	27,27	27,62	0,91%	-
21.03.2025	27,62	27,90	27,22	27,37	-0,91%	-
20.03.2025	27,70	27,86	27,52	27,62	0,07%	-
19.03.2025	27,65	27,96	27,53	27,60	-0,09%	-
18.03.2025	27,85	27,93	27,41	27,63	-0,38%	10,00
17.03.2025	27,42	27,83	27,41	27,73	0,72%	998,00
14.03.2025	26,99	27,61	26,83	27,53	2,30%	-
13.03.2025	27,11	27,43	26,69	26,91	-0,71%	-
12.03.2025	27,14	27,48	26,90	27,11	0,02%	30,00
11.03.2025	28,79	28,80	27,01	27,10	-4,51%	29,00
10.03.2025	28,74	29,10	28,24	28,38	-1,49%	-
07.03.2025	28,72	28,96	28,25	28,81	0,49%	-
06.03.2025	28,77	28,77	28,16	28,67	0,05%	-
05.03.2025	29,55	29,60	28,41	28,66	-2,60%	61,00
04.03.2025	30,34	30,50	29,41	29,42	-3,41%	-
03.03.2025	30,77	30,98	30,30	30,46	-1,32%	-
28.02.2025	30,70	30,98	30,47	30,87	0,35%	-
27.02.2025	30,53	30,97	30,27	30,76	0,94%	100,00
26.02.2025	30,47	30,76	30,33	30,47	-0,19%	-
25.02.2025	30,28	30,73	30,22	30,53	0,58%	-
24.02.2025	30,86	31,01	30,32	30,35	-1,69%	-
21.02.2025	30,80	31,02	30,34	30,88	-0,12%	-
20.02.2025	31,04	31,15	30,67	30,91	-0,55%	50,00
19.02.2025	32,27	32,28	31,01	31,08	-3,40%	-
18.02.2025	31,92	32,30	31,85	32,18	0,88%	280,00
17.02.2025	31,86	31,95	31,82	31,90	0,24%	150,00
14.02.2025	31,59	31,87	31,53	31,82	0,58%	-
13.02.2025	31,66	31,86	31,47	31,64	-0,09%	-
12.02.2025	31,91	31,96	31,52	31,67	-0,71%	-
11.02.2025	32,08	32,27	31,60	31,89	-0,55%	-
10.02.2025	31,65	32,12	31,57	32,07	1,63%	-
07.02.2025	31,46	31,70	31,34	31,55	0,13%	-
06.02.2025	31,70	31,96	31,43	31,51	-0,26%	-
05.02.2025	31,62	31,73	31,45	31,59	-0,23%	-
04.02.2025	31,69	31,77	31,19	31,67	0,23%	-
03.02.2025	31,50	31,96	31,11	31,59	-0,34%	30,00
31.01.2025	31,62	32,10	31,51	31,70	0,44%	150,00
30.01.2025	31,58	31,97	31,34	31,56	-0,36%	1,00
29.01.2025	31,44	32,33	31,35	31,68	1,13%	-
28.01.2025	32,12	32,37	31,31	31,32	-2,30%	40,00
27.01.2025	31,21	32,24	30,76	32,06	2,81%	-
24.01.2025	31,45	31,45	30,55	31,18	-3,36%	-
23.01.2025	31,95	32,73	31,91	32,27	1,09%	-
22.01.2025	31,59	32,14	31,59	31,92	-0,05%	50,00
21.01.2025	31,44	32,03	31,44	31,94	1,58%	-
20.01.2025	32,10	32,10	31,40	31,44	-1,24%	6,00
17.01.2025	31,97	32,63	31,71	31,84	-0,52%	175,00
16.01.2025	31,62	32,02	31,20	32,00	1,55%	-
15.01.2025	31,28	31,72	31,18	31,52	1,07%	-
14.01.2025	31,18	31,41	31,05	31,18	-0,09%	-
13.01.2025	31,05	31,29	30,90	31,21	0,52%	-
10.01.2025	31,23	32,05	30,96	31,05	-0,58%	-
09.01.2025	31,28	31,28	31,18	31,23	0,06%	-
08.01.2025	30,96	31,33	30,96	31,21	0,35%	-
07.01.2025	30,91	31,23	30,64	31,10	1,03%	-
06.01.2025	31,28	31,60	30,79	30,79	-1,88%	-
03.01.2025	31,40	31,55	31,19	31,38	0,11%	-
02.01.2025	30,94	31,65	30,94	31,34	1,56%	-
30.12.2024	31,25	31,25	30,82	30,86	-0,59%	-
27.12.2024	30,82	31,33	30,82	31,04	0,72%	150,00
23.12.2024	30,66	31,01	30,40	30,82	0,51%	-
20.12.2024	30,59	30,88	30,02	30,66	0,25%	50,00
19.12.2024	30,99	31,52	30,44	30,59	-1,28%	-
18.12.2024	31,33	31,86	30,88	30,98	-1,12%	14,00
17.12.2024	31,45	31,57	31,16	31,33	-0,40%	-
16.12.2024	31,72	31,86	31,27	31,46	-0,87%	-
13.12.2024	32,25	32,26	31,66	31,73	-1,60%	-
12.12.2024	32,08	32,40	31,75	32,25	0,55%	-
11.12.2024	32,57	32,66	32,01	32,07	-1,54%	-
10.12.2024	31,98	32,77	31,98	32,57	1,84%	-
09.12.2024	32,64	32,91	31,98	31,99	-1,80%	-
06.12.2024	32,83	33,00	32,57	32,57	-0,78%	-
05.12.2024	33,57	33,58	32,69	32,83	-2,21%	-
04.12.2024	34,30	34,63	33,14	33,57	-2,16%	-
03.12.2024	34,62	34,66	34,02	34,31	-0,94%	-
02.12.2024	34,63	34,92	34,19	34,63	0,20%	-
29.11.2024	34,62	34,83	34,47	34,56	-0,51%	-
28.11.2024	34,62	34,78	34,62	34,74	0,35%	-