101,170$
0,55%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 100,41 | 102,27 | 99,90 | 101,17 | 0,55% | 1.775.406,00 |
| 19.12.2024 | 102,19 | 102,19 | 100,32 | 100,62 | -0,77% | 1.501.945,00 |
| 18.12.2024 | 102,64 | 103,62 | 101,40 | 101,40 | -1,51% | 1.040.732,00 |
| 17.12.2024 | 102,46 | 103,46 | 102,29 | 102,95 | 0,18% | 1.047.153,00 |
| 16.12.2024 | 103,67 | 104,08 | 102,75 | 102,77 | -1,02% | 1.096.748,00 |
| 13.12.2024 | 104,66 | 105,04 | 103,82 | 103,83 | -0,80% | 904.807,00 |
| 12.12.2024 | 105,12 | 105,34 | 104,08 | 104,67 | -0,44% | 1.266.478,00 |
| 11.12.2024 | 106,24 | 106,62 | 104,98 | 105,13 | -1,10% | 1.356.246,00 |
| 10.12.2024 | 106,61 | 107,10 | 105,82 | 106,30 | -0,08% | 860.624,00 |
| 09.12.2024 | 106,64 | 108,17 | 106,34 | 106,38 | -0,54% | 1.549.153,00 |
| 06.12.2024 | 109,31 | 109,50 | 106,88 | 106,96 | -2,15% | 1.489.897,00 |
| 05.12.2024 | 109,57 | 109,93 | 108,44 | 109,31 | -0,32% | 3.716.149,00 |
| 04.12.2024 | 109,25 | 109,85 | 108,89 | 109,66 | 0,46% | 1.030.522,00 |
| 03.12.2024 | 111,41 | 111,67 | 108,96 | 109,16 | -1,76% | 1.218.449,00 |
| 02.12.2024 | 111,45 | 111,50 | 110,54 | 111,12 | -0,51% | 973.308,00 |
| 29.11.2024 | 110,84 | 112,06 | 110,54 | 111,69 | 0,39% | 538.091,00 |
| 27.11.2024 | 109,48 | 111,81 | 108,95 | 111,26 | 1,48% | 1.162.471,00 |
| 26.11.2024 | 110,39 | 110,93 | 108,10 | 109,64 | -1,91% | 1.203.926,00 |
| 25.11.2024 | 111,86 | 112,98 | 111,45 | 111,78 | 0,49% | 1.823.660,00 |
| 22.11.2024 | 109,06 | 111,41 | 108,74 | 111,24 | 4,12% | 1.199.288,00 |
| 20.11.2024 | 106,72 | 106,97 | 105,28 | 106,84 | 0,12% | 1.101.819,00 |
| 19.11.2024 | 107,73 | 108,09 | 106,40 | 106,71 | -1,68% | 2.057.210,00 |
| 18.11.2024 | 108,97 | 109,12 | 107,93 | 108,53 | -0,34% | 686.168,00 |
| 15.11.2024 | 109,35 | 110,00 | 108,65 | 108,90 | -1,04% | 1.382.150,00 |
| 14.11.2024 | 111,54 | 112,03 | 109,80 | 110,05 | -1,20% | 1.056.914,00 |
| 13.11.2024 | 111,21 | 111,70 | 110,02 | 111,39 | -0,16% | 987.477,00 |
| 12.11.2024 | 111,66 | 112,92 | 110,80 | 111,57 | -0,06% | 1.094.848,00 |
| 11.11.2024 | 111,50 | 112,86 | 111,38 | 111,64 | 0,76% | 791.580,00 |
| 08.11.2024 | 112,93 | 113,08 | 110,44 | 110,80 | -2,24% | 827.130,00 |
| 07.11.2024 | 112,68 | 114,13 | 111,92 | 113,34 | 0,91% | 1.763.825,00 |
| 06.11.2024 | 110,00 | 112,78 | 107,82 | 112,32 | 3,04% | 2.294.187,00 |
| 05.11.2024 | 107,79 | 109,07 | 107,70 | 109,01 | 0,94% | 848.758,00 |
| 04.11.2024 | 108,07 | 109,25 | 107,54 | 108,00 | -0,19% | 816.566,00 |
| 01.11.2024 | 108,45 | 108,88 | 107,61 | 108,21 | 0,27% | 769.504,00 |
| 31.10.2024 | 109,67 | 109,69 | 107,88 | 107,92 | -1,72% | 884.513,00 |
| 30.10.2024 | 110,36 | 110,62 | 109,66 | 109,81 | -0,44% | 678.804,00 |
| 29.10.2024 | 111,12 | 111,52 | 110,21 | 110,29 | -0,83% | 921.058,00 |
| 28.10.2024 | 110,99 | 111,94 | 110,73 | 111,21 | 0,22% | 823.862,00 |
| 25.10.2024 | 111,16 | 111,67 | 110,63 | 110,97 | 0,14% | 1.077.560,00 |
| 24.10.2024 | 111,34 | 112,68 | 110,22 | 110,82 | -1,04% | 1.749.117,00 |
| 23.10.2024 | 113,57 | 114,90 | 111,89 | 111,99 | -0,22% | 2.663.084,00 |
| 22.10.2024 | 112,76 | 112,81 | 111,24 | 112,24 | -0,02% | 1.922.193,00 |
| 21.10.2024 | 113,60 | 114,00 | 112,12 | 112,26 | -1,20% | 1.304.938,00 |
| 18.10.2024 | 114,86 | 114,99 | 113,05 | 113,62 | -0,72% | 1.316.133,00 |
| 17.10.2024 | 115,69 | 115,78 | 113,69 | 114,44 | -1,24% | 1.072.453,00 |
| 16.10.2024 | 115,99 | 116,79 | 115,41 | 115,88 | 0,19% | 1.101.104,00 |
| 15.10.2024 | 115,05 | 116,08 | 114,83 | 115,66 | 0,12% | 1.386.564,00 |
| 14.10.2024 | 115,31 | 115,68 | 114,64 | 115,52 | -0,28% | 965.972,00 |
| 11.10.2024 | 115,33 | 116,48 | 115,27 | 115,84 | 0,64% | 998.523,00 |
| 10.10.2024 | 114,27 | 115,89 | 114,10 | 115,10 | 1,01% | 2.227.660,00 |
| 09.10.2024 | 113,00 | 114,06 | 113,00 | 113,95 | 0,45% | 737.869,00 |
| 08.10.2024 | 113,36 | 113,81 | 112,50 | 113,44 | 0,32% | 1.336.976,00 |
| 07.10.2024 | 113,52 | 114,26 | 112,87 | 113,08 | -0,41% | 1.353.893,00 |
| 04.10.2024 | 113,60 | 114,67 | 113,01 | 113,54 | -0,60% | 1.467.340,00 |
| 03.10.2024 | 115,53 | 115,61 | 113,81 | 114,22 | -1,49% | 1.114.345,00 |
| 02.10.2024 | 116,77 | 117,42 | 115,85 | 115,95 | -1,00% | 1.013.156,00 |
| 01.10.2024 | 117,20 | 117,29 | 115,85 | 117,12 | -0,03% | 686.726,00 |
| 30.09.2024 | 116,11 | 117,29 | 115,98 | 117,15 | 0,62% | 683.102,00 |
| 27.09.2024 | 116,98 | 118,14 | 116,15 | 116,43 | -0,29% | 1.021.191,00 |
| 26.09.2024 | 116,20 | 117,29 | 116,06 | 116,77 | 0,90% | 634.167,00 |
| 25.09.2024 | 117,87 | 118,23 | 115,73 | 115,73 | -1,85% | 648.359,00 |
| 24.09.2024 | 117,84 | 118,46 | 117,31 | 117,91 | 0,69% | 833.830,00 |
| 23.09.2024 | 117,49 | 117,82 | 116,46 | 117,10 | 0,03% | 949.050,00 |
| 20.09.2024 | 118,73 | 118,76 | 115,82 | 117,07 | -1,60% | 1.686.378,00 |
| 19.09.2024 | 117,83 | 119,61 | 117,83 | 118,97 | 1,68% | 1.262.899,00 |
| 18.09.2024 | 119,08 | 119,16 | 116,85 | 117,00 | -1,71% | 1.315.762,00 |
| 17.09.2024 | 120,79 | 121,12 | 118,62 | 119,04 | -1,33% | 1.041.817,00 |
| 16.09.2024 | 119,33 | 120,78 | 118,88 | 120,64 | 1,57% | 845.014,00 |
| 13.09.2024 | 119,51 | 120,65 | 118,67 | 118,77 | -0,50% | 1.014.196,00 |
| 12.09.2024 | 116,67 | 119,59 | 116,48 | 119,37 | 2,45% | 1.690.697,00 |
| 11.09.2024 | 115,91 | 116,62 | 113,05 | 116,52 | 0,64% | 2.105.631,00 |
| 10.09.2024 | 117,00 | 117,40 | 114,64 | 115,78 | -1,21% | 1.162.926,00 |
| 09.09.2024 | 117,09 | 117,72 | 115,98 | 117,20 | 1,59% | 688.980,00 |
| 06.09.2024 | 116,62 | 117,31 | 114,43 | 115,37 | -1,68% | 1.269.172,00 |
| 05.09.2024 | 118,35 | 118,85 | 116,49 | 117,34 | -1,01% | 2.197.775,00 |
| 04.09.2024 | 117,76 | 119,35 | 117,56 | 118,54 | 0,53% | 720.234,00 |
| 03.09.2024 | 116,90 | 118,54 | 116,43 | 117,91 | 0,08% | 848.812,00 |
| 30.08.2024 | 117,30 | 118,06 | 116,43 | 117,82 | 0,74% | 1.406.998,00 |
| 29.08.2024 | 117,89 | 118,27 | 116,90 | 116,95 | -0,28% | 618.318,00 |
| 28.08.2024 | 117,94 | 119,29 | 117,08 | 117,28 | -0,80% | 664.307,00 |
| 27.08.2024 | 118,21 | 118,66 | 117,84 | 118,23 | 0,11% | 551.254,00 |
| 26.08.2024 | 118,26 | 118,60 | 117,75 | 118,10 | 0,46% | 781.700,00 |
| 23.08.2024 | 115,59 | 117,72 | 114,83 | 117,56 | 2,49% | 1.502.376,00 |
| 22.08.2024 | 114,02 | 114,84 | 113,42 | 114,70 | 0,46% | 1.053.150,00 |
| 21.08.2024 | 114,08 | 114,62 | 113,86 | 114,18 | 0,32% | 650.277,00 |
| 20.08.2024 | 113,94 | 114,14 | 113,31 | 113,82 | 0,08% | 382.660,00 |
| 19.08.2024 | 112,97 | 114,01 | 112,97 | 113,73 | 0,72% | 512.535,00 |
| 16.08.2024 | 113,19 | 113,20 | 112,19 | 112,92 | -0,15% | 514.706,00 |
| 15.08.2024 | 111,82 | 113,43 | 111,62 | 113,09 | 1,75% | 630.639,00 |
| 14.08.2024 | 111,02 | 111,21 | 110,12 | 111,14 | 0,20% | 757.892,00 |
| 13.08.2024 | 111,28 | 111,28 | 110,00 | 110,92 | 0,22% | 746.179,00 |
| 12.08.2024 | 111,21 | 111,23 | 110,40 | 110,68 | -0,14% | 757.038,00 |
| 09.08.2024 | 111,50 | 111,50 | 110,16 | 110,83 | -0,39% | 841.445,00 |
| 08.08.2024 | 110,67 | 111,64 | 109,47 | 111,26 | 1,05% | 941.026,00 |
| 07.08.2024 | 112,78 | 112,91 | 109,97 | 110,10 | -1,41% | 957.739,00 |
| 06.08.2024 | 111,10 | 112,35 | 110,06 | 111,68 | 0,52% | 1.067.637,00 |
| 05.08.2024 | 109,76 | 112,13 | 109,15 | 111,10 | -1,11% | 1.712.741,00 |
| 02.08.2024 | 112,43 | 112,60 | 110,47 | 112,35 | -0,79% | 1.272.972,00 |
| 01.08.2024 | 116,06 | 116,06 | 112,64 | 113,25 | -2,16% | 1.307.857,00 |
| 31.07.2024 | 116,00 | 116,67 | 114,40 | 115,75 | 0,49% | 1.112.228,00 |