41,700$
0,80%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 41,27 | 41,78 | 41,02 | 41,70 | 0,80% | 10.265.995,00 |
| 18.02.2026 | 40,99 | 41,43 | 40,84 | 41,37 | 0,83% | 10.623.545,00 |
| 17.02.2026 | 40,57 | 41,09 | 40,52 | 41,03 | 0,39% | 12.149.210,00 |
| 13.02.2026 | 40,22 | 41,11 | 40,02 | 40,87 | 0,42% | 10.547.875,00 |
| 12.02.2026 | 41,55 | 41,79 | 40,49 | 40,70 | -1,55% | 16.597.996,00 |
| 11.02.2026 | 40,93 | 41,51 | 40,87 | 41,34 | 1,08% | 15.632.267,00 |
| 10.02.2026 | 40,50 | 41,30 | 40,35 | 40,90 | 0,44% | 13.851.748,00 |
| 09.02.2026 | 40,21 | 40,89 | 39,94 | 40,72 | 0,27% | 11.374.437,00 |
| 06.02.2026 | 40,12 | 40,71 | 39,77 | 40,61 | 1,86% | 13.548.873,00 |
| 05.02.2026 | 39,91 | 40,22 | 39,61 | 39,87 | 0,05% | 14.267.035,00 |
| 04.02.2026 | 39,36 | 40,01 | 39,36 | 39,85 | 1,79% | 17.469.978,00 |
| 03.02.2026 | 38,37 | 39,45 | 38,25 | 39,15 | 1,98% | 16.033.733,00 |
| 02.02.2026 | 37,69 | 38,50 | 37,38 | 38,39 | 1,64% | 11.486.784,00 |
| 30.01.2026 | 37,61 | 37,78 | 37,23 | 37,77 | -0,24% | 11.108.930,00 |
| 29.01.2026 | 37,50 | 37,91 | 37,23 | 37,86 | 1,28% | 12.071.466,00 |
| 28.01.2026 | 37,65 | 37,80 | 37,33 | 37,38 | -0,77% | 11.648.935,00 |
| 27.01.2026 | 37,47 | 38,11 | 37,33 | 37,67 | 0,53% | 12.323.874,00 |
| 26.01.2026 | 36,66 | 37,67 | 36,56 | 37,47 | 4,72% | 17.318.661,00 |
| 22.01.2026 | 36,60 | 36,77 | 35,63 | 35,78 | -2,05% | 23.065.116,00 |
| 21.01.2026 | 35,64 | 36,85 | 35,51 | 36,53 | 2,87% | 13.437.223,00 |
| 20.01.2026 | 35,61 | 35,84 | 35,21 | 35,51 | -2,04% | 17.223.035,00 |
| 16.01.2026 | 36,34 | 36,45 | 36,03 | 36,25 | -0,14% | 18.018.229,00 |
| 15.01.2026 | 36,26 | 36,50 | 36,16 | 36,30 | 0,33% | 11.661.518,00 |
| 14.01.2026 | 35,54 | 36,24 | 35,37 | 36,18 | 1,54% | 20.331.603,00 |
| 13.01.2026 | 35,18 | 35,72 | 35,16 | 35,63 | 1,16% | 11.475.790,00 |
| 12.01.2026 | 34,88 | 35,24 | 34,79 | 35,22 | 0,06% | 11.171.798,00 |
| 09.01.2026 | 35,16 | 35,37 | 34,97 | 35,20 | -0,34% | 14.253.003,00 |
| 08.01.2026 | 34,84 | 35,58 | 34,81 | 35,32 | 0,77% | 15.214.812,00 |
| 07.01.2026 | 36,01 | 36,18 | 34,87 | 35,05 | -2,80% | 15.838.382,00 |
| 06.01.2026 | 35,77 | 36,14 | 35,64 | 36,06 | 0,45% | 17.073.840,00 |
| 05.01.2026 | 36,09 | 36,36 | 35,61 | 35,90 | -1,02% | 15.383.292,00 |
| 02.01.2026 | 36,40 | 36,44 | 35,94 | 36,27 | 0,06% | 10.166.463,00 |
| 31.12.2025 | 36,46 | 36,52 | 36,24 | 36,25 | -0,47% | 7.161.444,00 |
| 30.12.2025 | 36,62 | 36,71 | 36,08 | 36,42 | -0,82% | 9.266.336,00 |
| 29.12.2025 | 36,65 | 36,76 | 36,53 | 36,72 | 0,27% | 5.810.694,00 |
| 26.12.2025 | 36,78 | 36,86 | 36,57 | 36,62 | -0,44% | 4.994.053,00 |
| 24.12.2025 | 36,58 | 36,85 | 36,53 | 36,78 | 0,52% | 5.294.815,00 |
| 23.12.2025 | 36,54 | 36,62 | 36,35 | 36,59 | 0,14% | 7.389.669,00 |
| 22.12.2025 | 36,67 | 36,77 | 36,20 | 36,54 | 0,16% | 11.484.356,00 |
| 19.12.2025 | 36,63 | 36,75 | 36,42 | 36,48 | -0,36% | 24.289.343,00 |
| 18.12.2025 | 36,61 | 36,80 | 36,44 | 36,61 | 0,27% | 12.741.432,00 |
| 17.12.2025 | 36,68 | 36,86 | 36,32 | 36,51 | -0,73% | 11.733.000,00 |
| 16.12.2025 | 37,29 | 37,36 | 36,78 | 36,78 | -1,08% | 9.027.858,00 |
| 15.12.2025 | 37,52 | 37,54 | 36,82 | 37,18 | -0,56% | 19.959.325,00 |
| 12.12.2025 | 37,38 | 37,39 | 37,04 | 37,39 | 0,65% | 9.302.071,00 |
| 11.12.2025 | 37,11 | 37,18 | 36,73 | 37,15 | 0,16% | 9.826.382,00 |
| 10.12.2025 | 36,39 | 37,28 | 36,37 | 37,09 | 1,98% | 11.323.817,00 |
| 09.12.2025 | 36,23 | 36,48 | 36,15 | 36,37 | 0,06% | 8.382.737,00 |
| 08.12.2025 | 36,32 | 36,85 | 36,29 | 36,35 | 0,14% | 8.829.947,00 |
| 05.12.2025 | 36,13 | 36,56 | 36,09 | 36,30 | 0,33% | 10.454.650,00 |
| 04.12.2025 | 36,00 | 36,33 | 35,85 | 36,18 | 0,61% | 14.767.151,00 |
| 03.12.2025 | 35,01 | 35,96 | 34,97 | 35,96 | 2,83% | 14.595.949,00 |
| 02.12.2025 | 34,63 | 35,01 | 34,33 | 34,97 | 0,34% | 11.737.623,00 |
| 01.12.2025 | 35,10 | 35,34 | 34,79 | 34,85 | -1,44% | 14.874.166,00 |
| 28.11.2025 | 35,14 | 35,42 | 35,05 | 35,36 | 0,17% | 4.953.241,00 |
| 26.11.2025 | 34,89 | 35,55 | 34,81 | 35,30 | 1,15% | 10.105.863,00 |
| 25.11.2025 | 34,45 | 34,99 | 34,33 | 34,90 | 1,48% | 12.372.765,00 |
| 24.11.2025 | 34,26 | 34,44 | 33,97 | 34,39 | 2,14% | 17.173.138,00 |
| 20.11.2025 | 34,23 | 34,57 | 33,63 | 33,67 | -0,90% | 13.880.078,00 |
| 19.11.2025 | 34,02 | 34,32 | 33,92 | 33,98 | 0,00% | 15.147.879,00 |
| 18.11.2025 | 34,01 | 34,46 | 33,92 | 33,98 | -0,07% | 19.575.084,00 |
| 17.11.2025 | 34,90 | 34,92 | 33,98 | 34,00 | -2,52% | 16.867.106,00 |
| 13.11.2025 | 35,31 | 35,42 | 34,74 | 34,88 | -1,40% | 12.907.199,00 |
| 12.11.2025 | 34,98 | 35,45 | 34,90 | 35,38 | 1,13% | 11.799.515,00 |
| 11.11.2025 | 35,18 | 35,30 | 34,89 | 34,98 | -0,40% | 7.951.682,00 |
| 10.11.2025 | 35,20 | 35,48 | 34,78 | 35,12 | -0,62% | 12.487.498,00 |
| 07.11.2025 | 35,16 | 35,35 | 34,92 | 35,34 | 0,51% | 11.252.573,00 |
| 06.11.2025 | 35,28 | 35,41 | 35,10 | 35,16 | -0,42% | 8.971.158,00 |
| 05.11.2025 | 35,73 | 35,99 | 35,25 | 35,31 | -1,55% | 13.955.459,00 |
| 04.11.2025 | 35,62 | 35,91 | 35,20 | 35,87 | 0,07% | 12.347.530,00 |
| 03.11.2025 | 35,88 | 35,94 | 35,41 | 35,84 | -0,49% | 12.942.691,00 |
| 31.10.2025 | 35,53 | 36,12 | 35,31 | 36,02 | 1,05% | 13.108.873,00 |
| 30.10.2025 | 35,37 | 35,88 | 35,14 | 35,64 | 0,96% | 8.376.336,00 |
| 29.10.2025 | 35,44 | 35,63 | 35,06 | 35,30 | -1,07% | 9.562.220,00 |
| 28.10.2025 | 35,94 | 35,98 | 35,37 | 35,68 | -0,89% | 9.611.294,00 |
| 27.10.2025 | 36,33 | 36,34 | 35,66 | 36,00 | -0,36% | 10.304.198,00 |
| 24.10.2025 | 35,63 | 36,20 | 35,53 | 36,13 | 1,69% | 11.229.906,00 |
| 23.10.2025 | 35,87 | 35,95 | 35,41 | 35,53 | -1,09% | 10.252.567,00 |
| 22.10.2025 | 36,05 | 36,44 | 35,84 | 35,92 | 0,53% | 12.072.372,00 |
| 21.10.2025 | 36,62 | 36,65 | 35,70 | 35,73 | -2,56% | 20.857.587,00 |
| 20.10.2025 | 36,86 | 36,95 | 36,53 | 36,67 | 0,19% | 14.191.743,00 |
| 17.10.2025 | 36,88 | 37,19 | 36,43 | 36,60 | 1,69% | 23.964.915,00 |
| 16.10.2025 | 36,67 | 36,67 | 35,93 | 35,99 | -0,69% | 19.050.488,00 |
| 15.10.2025 | 36,21 | 36,34 | 35,89 | 36,24 | 0,30% | 10.456.410,00 |
| 14.10.2025 | 35,32 | 36,17 | 35,18 | 36,13 | 1,57% | 12.069.193,00 |
| 13.10.2025 | 35,50 | 35,84 | 35,40 | 35,57 | 0,21% | 9.883.690,00 |
| 10.10.2025 | 36,23 | 36,43 | 35,43 | 35,50 | -1,54% | 18.110.432,00 |
| 09.10.2025 | 36,00 | 36,56 | 35,81 | 36,05 | 0,28% | 14.001.977,00 |
| 08.10.2025 | 35,78 | 36,06 | 35,60 | 35,95 | -0,11% | 13.135.160,00 |
| 07.10.2025 | 36,21 | 36,47 | 35,73 | 35,99 | -0,72% | 13.814.303,00 |
| 06.10.2025 | 36,05 | 36,27 | 35,89 | 36,25 | 1,91% | 12.927.784,00 |
| 02.10.2025 | 34,84 | 35,59 | 34,84 | 35,57 | 1,63% | 15.745.549,00 |
| 01.10.2025 | 34,92 | 35,17 | 34,46 | 35,00 | -1,44% | 19.079.753,00 |
| 30.09.2025 | 35,74 | 35,75 | 35,26 | 35,51 | -0,89% | 16.908.936,00 |
| 29.09.2025 | 34,93 | 35,92 | 34,85 | 35,83 | 5,35% | 33.667.296,00 |
| 26.09.2025 | 33,78 | 34,11 | 33,58 | 34,01 | 0,68% | 12.863.216,00 |
| 25.09.2025 | 34,04 | 34,22 | 33,71 | 33,78 | -0,12% | 20.500.834,00 |
| 24.09.2025 | 33,91 | 34,30 | 33,46 | 33,82 | -0,73% | 13.812.647,00 |
| 23.09.2025 | 33,35 | 34,32 | 33,30 | 34,07 | 2,62% | 27.630.265,00 |
| 22.09.2025 | 32,98 | 33,46 | 32,84 | 33,20 | 0,67% | 20.287.309,00 |