117,070$
-1,60%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 114,41 | 115,58 | 114,41 | 115,18 | 0,36% | 717.699,00 |
| 29.07.2024 | 115,45 | 115,73 | 114,55 | 114,77 | -0,59% | 782.597,00 |
| 26.07.2024 | 114,30 | 116,02 | 114,12 | 115,45 | 1,79% | 965.303,00 |
| 25.07.2024 | 115,98 | 116,28 | 113,38 | 113,42 | -2,06% | 2.027.000,00 |
| 24.07.2024 | 113,14 | 116,12 | 111,85 | 115,80 | -3,48% | 3.291.911,00 |
| 23.07.2024 | 121,91 | 122,06 | 119,89 | 119,98 | -1,81% | 1.241.645,00 |
| 22.07.2024 | 120,97 | 122,19 | 120,68 | 122,19 | 1,26% | 799.394,00 |
| 19.07.2024 | 120,92 | 121,33 | 120,19 | 120,67 | -0,36% | 630.475,00 |
| 18.07.2024 | 122,02 | 123,37 | 120,72 | 121,11 | -1,57% | 663.901,00 |
| 17.07.2024 | 123,33 | 123,50 | 122,01 | 123,04 | -0,49% | 794.805,00 |
| 16.07.2024 | 121,49 | 123,96 | 120,78 | 123,65 | 1,70% | 1.278.556,00 |
| 15.07.2024 | 120,74 | 121,79 | 120,35 | 121,58 | 1,13% | 886.632,00 |
| 12.07.2024 | 119,80 | 121,06 | 119,58 | 120,22 | 0,68% | 763.214,00 |
| 11.07.2024 | 119,03 | 119,74 | 118,15 | 119,41 | 0,72% | 1.027.501,00 |
| 10.07.2024 | 116,62 | 118,60 | 116,26 | 118,56 | 2,59% | 965.974,00 |
| 09.07.2024 | 116,49 | 116,71 | 115,30 | 115,57 | -0,97% | 1.052.456,00 |
| 08.07.2024 | 116,47 | 117,71 | 116,09 | 116,70 | -1,03% | 1.000.654,00 |
| 05.07.2024 | 119,39 | 119,67 | 117,89 | 117,92 | -0,98% | 517.658,00 |
| 03.07.2024 | 117,85 | 120,18 | 117,85 | 119,09 | 1,28% | 509.000,00 |
| 02.07.2024 | 117,31 | 117,84 | 116,69 | 117,58 | 0,76% | 886.356,00 |
| 01.07.2024 | 118,93 | 119,09 | 116,37 | 116,69 | -1,22% | 762.676,00 |
| 28.06.2024 | 118,30 | 119,32 | 117,78 | 118,13 | 0,12% | 966.352,00 |
| 27.06.2024 | 119,23 | 119,82 | 115,24 | 117,99 | -0,21% | 3.780.383,00 |
| 26.06.2024 | 117,31 | 118,56 | 116,13 | 118,24 | 0,31% | 855.099,00 |
| 25.06.2024 | 118,11 | 118,33 | 116,80 | 117,88 | -0,36% | 1.031.484,00 |
| 24.06.2024 | 117,71 | 118,93 | 117,53 | 118,31 | 1,32% | 1.419.922,00 |
| 21.06.2024 | 117,94 | 117,94 | 116,43 | 116,77 | -1,04% | 1.643.553,00 |
| 20.06.2024 | 116,91 | 118,37 | 116,33 | 118,00 | -0,38% | 2.130.463,00 |
| 18.06.2024 | 120,95 | 121,62 | 117,75 | 118,45 | -1,89% | 2.228.011,00 |
| 17.06.2024 | 120,81 | 121,54 | 120,02 | 120,73 | -0,91% | 1.953.488,00 |
| 14.06.2024 | 121,20 | 122,03 | 120,07 | 121,84 | 0,12% | 864.232,00 |
| 13.06.2024 | 122,92 | 123,13 | 121,07 | 121,70 | -1,19% | 743.807,00 |
| 12.06.2024 | 124,49 | 125,87 | 122,81 | 123,16 | -0,01% | 724.983,00 |
| 11.06.2024 | 123,60 | 124,29 | 122,85 | 123,17 | -0,92% | 530.060,00 |
| 10.06.2024 | 123,94 | 124,78 | 123,32 | 124,31 | 0,15% | 1.727.702,00 |
| 07.06.2024 | 125,35 | 126,41 | 124,00 | 124,12 | -1,99% | 632.938,00 |
| 06.06.2024 | 125,71 | 126,78 | 125,71 | 126,64 | 0,47% | 1.621.293,00 |
| 05.06.2024 | 125,96 | 126,17 | 125,03 | 126,05 | 0,51% | 1.885.282,00 |
| 04.06.2024 | 125,60 | 126,09 | 124,32 | 125,41 | -0,40% | 521.625,00 |
| 03.06.2024 | 127,14 | 127,89 | 124,68 | 125,91 | -1,12% | 683.183,00 |
| 31.05.2024 | 124,63 | 127,44 | 124,63 | 127,33 | 2,63% | 840.202,00 |
| 30.05.2024 | 123,29 | 124,64 | 122,86 | 124,07 | 0,73% | 584.487,00 |
| 29.05.2024 | 123,25 | 124,25 | 122,98 | 123,17 | -0,73% | 614.735,00 |
| 28.05.2024 | 126,89 | 127,19 | 124,04 | 124,08 | -2,23% | 850.418,00 |
| 24.05.2024 | 126,98 | 127,60 | 126,59 | 126,91 | 0,44% | 479.837,00 |
| 23.05.2024 | 128,17 | 128,19 | 125,71 | 126,35 | -0,92% | 562.256,00 |
| 22.05.2024 | 126,25 | 127,65 | 126,03 | 127,52 | 0,66% | 992.888,00 |
| 21.05.2024 | 127,09 | 127,90 | 126,33 | 126,69 | -1,19% | 913.657,00 |
| 20.05.2024 | 127,31 | 129,18 | 127,31 | 128,21 | 0,68% | 635.056,00 |
| 17.05.2024 | 126,69 | 127,58 | 125,92 | 127,34 | 0,61% | 608.659,00 |
| 16.05.2024 | 125,34 | 126,59 | 125,00 | 126,57 | 0,94% | 771.796,00 |
| 15.05.2024 | 126,78 | 126,96 | 124,88 | 125,39 | -0,81% | 1.262.123,00 |
| 14.05.2024 | 126,70 | 127,37 | 125,86 | 126,42 | -0,15% | 771.595,00 |
| 13.05.2024 | 127,54 | 127,70 | 125,89 | 126,61 | -0,64% | 1.065.826,00 |
| 10.05.2024 | 128,08 | 128,38 | 126,87 | 127,42 | 0,13% | 521.125,00 |
| 09.05.2024 | 126,06 | 128,30 | 126,05 | 127,25 | 1,11% | 1.027.225,00 |
| 08.05.2024 | 124,55 | 126,25 | 124,36 | 125,85 | 0,45% | 797.473,00 |
| 07.05.2024 | 126,86 | 127,45 | 124,78 | 125,28 | -0,72% | 919.203,00 |
| 06.05.2024 | 123,83 | 126,32 | 123,80 | 126,19 | 2,15% | 1.137.003,00 |
| 03.05.2024 | 123,07 | 123,77 | 122,45 | 123,54 | 1,30% | 779.122,00 |
| 02.05.2024 | 122,06 | 122,36 | 121,14 | 121,96 | 0,79% | 760.692,00 |
| 01.05.2024 | 121,36 | 121,84 | 120,08 | 121,01 | -0,35% | 948.086,00 |
| 30.04.2024 | 123,13 | 123,52 | 121,37 | 121,44 | -2,10% | 990.724,00 |