29,540$
0,41%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 29,17 | 29,57 | 29,04 | 29,54 | 0,41% | 11.107.159,00 |
| 31.03.2025 | 29,11 | 29,66 | 29,01 | 29,42 | 1,06% | 21.199.862,00 |
| 28.03.2025 | 29,86 | 29,93 | 29,09 | 29,11 | -2,71% | 9.332.230,00 |
| 27.03.2025 | 29,85 | 30,01 | 29,57 | 29,92 | 0,07% | 10.342.953,00 |
| 26.03.2025 | 29,56 | 29,95 | 29,26 | 29,90 | 1,25% | 13.923.768,00 |
| 25.03.2025 | 29,74 | 29,84 | 29,47 | 29,53 | -1,07% | 10.836.993,00 |
| 24.03.2025 | 29,83 | 29,94 | 29,58 | 29,85 | 0,95% | 13.218.262,00 |
| 21.03.2025 | 29,69 | 29,83 | 29,46 | 29,57 | -1,37% | 25.268.846,00 |
| 20.03.2025 | 29,90 | 30,17 | 29,75 | 29,98 | -0,30% | 16.052.905,00 |
| 19.03.2025 | 30,21 | 30,37 | 29,99 | 30,07 | -0,63% | 12.060.788,00 |
| 18.03.2025 | 30,36 | 30,50 | 29,99 | 30,26 | -0,23% | 11.398.522,00 |
| 17.03.2025 | 29,99 | 30,40 | 29,92 | 30,33 | 1,07% | 9.198.264,00 |
| 14.03.2025 | 29,35 | 30,05 | 29,22 | 30,01 | 3,02% | 16.305.287,00 |
| 13.03.2025 | 29,60 | 29,74 | 28,98 | 29,13 | -1,42% | 16.467.509,00 |
| 12.03.2025 | 29,50 | 29,74 | 29,29 | 29,55 | 0,12% | 13.930.318,00 |
| 11.03.2025 | 30,71 | 30,71 | 29,50 | 29,52 | -3,70% | 15.060.277,00 |
| 10.03.2025 | 31,26 | 31,53 | 30,56 | 30,65 | -1,92% | 19.994.871,00 |
| 07.03.2025 | 30,76 | 31,40 | 30,71 | 31,25 | 1,03% | 19.331.924,00 |
| 06.03.2025 | 30,95 | 31,08 | 30,55 | 30,93 | 0,03% | 22.898.185,00 |
| 05.03.2025 | 31,06 | 31,55 | 30,62 | 30,92 | -0,85% | 20.752.538,00 |
| 04.03.2025 | 31,82 | 31,91 | 31,17 | 31,19 | -2,33% | 18.310.491,00 |
| 03.03.2025 | 32,15 | 32,40 | 31,74 | 31,93 | -0,25% | 11.264.022,00 |
| 28.02.2025 | 32,15 | 32,27 | 31,61 | 32,01 | 0,00% | 18.169.540,00 |
| 27.02.2025 | 31,82 | 32,25 | 31,68 | 32,01 | 0,09% | 9.309.600,00 |
| 26.02.2025 | 32,05 | 32,17 | 31,81 | 31,98 | -0,34% | 7.572.154,00 |
| 25.02.2025 | 31,97 | 32,26 | 31,88 | 32,09 | 0,88% | 11.695.706,00 |
| 24.02.2025 | 32,47 | 32,49 | 31,72 | 31,81 | -1,52% | 14.038.813,00 |
| 21.02.2025 | 32,47 | 32,47 | 31,79 | 32,30 | -0,49% | 21.386.595,00 |
| 20.02.2025 | 32,32 | 32,55 | 32,12 | 32,46 | 0,15% | 10.366.528,00 |
| 19.02.2025 | 33,53 | 33,55 | 32,32 | 32,41 | -3,66% | 13.728.143,00 |
| 18.02.2025 | 33,40 | 33,74 | 33,28 | 33,64 | 0,81% | 14.995.457,00 |
| 14.02.2025 | 33,25 | 33,49 | 33,17 | 33,37 | 0,82% | 10.739.949,00 |
| 13.02.2025 | 33,09 | 33,14 | 32,83 | 33,10 | 0,55% | 11.017.231,00 |
| 12.02.2025 | 32,63 | 33,05 | 32,62 | 32,92 | -0,57% | 7.717.337,00 |
| 11.02.2025 | 32,95 | 33,24 | 32,92 | 33,11 | 0,09% | 8.893.974,00 |
| 10.02.2025 | 32,75 | 33,11 | 32,69 | 33,08 | 1,50% | 9.922.241,00 |
| 07.02.2025 | 32,78 | 32,83 | 32,36 | 32,59 | -0,46% | 16.931.527,00 |
| 06.02.2025 | 33,04 | 33,12 | 32,64 | 32,74 | -0,43% | 6.579.354,00 |
| 05.02.2025 | 32,98 | 33,06 | 32,76 | 32,88 | 0,03% | 7.428.287,00 |
| 04.02.2025 | 32,35 | 32,97 | 32,33 | 32,87 | 1,11% | 12.180.545,00 |
| 03.02.2025 | 32,48 | 32,95 | 32,05 | 32,51 | -1,10% | 15.115.711,00 |
| 31.01.2025 | 32,85 | 33,40 | 32,77 | 32,87 | 0,03% | 21.348.249,00 |
| 30.01.2025 | 32,94 | 33,19 | 32,64 | 32,86 | -0,36% | 11.898.872,00 |
| 29.01.2025 | 32,75 | 33,62 | 32,75 | 32,98 | 0,92% | 16.332.034,00 |
| 28.01.2025 | 33,35 | 33,68 | 32,65 | 32,68 | -2,85% | 14.545.907,00 |
| 27.01.2025 | 32,85 | 33,83 | 32,57 | 33,64 | 2,91% | 19.627.374,00 |
| 24.01.2025 | 32,05 | 33,02 | 32,00 | 32,69 | -2,91% | 24.738.017,00 |
| 23.01.2025 | 33,88 | 34,10 | 33,48 | 33,67 | 1,29% | 17.007.072,00 |
| 22.01.2025 | 33,22 | 33,50 | 33,05 | 33,24 | -0,09% | 13.457.729,00 |
| 21.01.2025 | 33,02 | 33,28 | 32,78 | 33,27 | 1,65% | 9.324.053,00 |
| 17.01.2025 | 33,36 | 33,39 | 32,66 | 32,73 | -0,73% | 20.685.964,00 |
| 16.01.2025 | 32,33 | 32,98 | 32,02 | 32,97 | 1,57% | 21.383.890,00 |
| 15.01.2025 | 32,68 | 32,73 | 32,43 | 32,46 | 1,00% | 13.358.513,00 |
| 14.01.2025 | 32,01 | 32,19 | 31,92 | 32,14 | 0,78% | 12.733.160,00 |
| 13.01.2025 | 31,66 | 31,97 | 31,53 | 31,89 | 0,35% | 16.283.271,00 |
| 10.01.2025 | 31,93 | 32,14 | 31,71 | 31,78 | -1,30% | 13.139.461,00 |
| 08.01.2025 | 32,20 | 32,31 | 31,88 | 32,20 | 0,03% | 9.682.989,00 |
| 07.01.2025 | 32,01 | 32,41 | 31,96 | 32,19 | 0,59% | 12.480.351,00 |
| 06.01.2025 | 32,27 | 32,49 | 31,97 | 32,00 | -1,05% | 12.763.625,00 |
| 03.01.2025 | 32,40 | 32,51 | 32,12 | 32,34 | 0,56% | 12.762.294,00 |
| 02.01.2025 | 32,55 | 32,68 | 32,07 | 32,16 | -0,34% | 13.851.414,00 |
| 31.12.2024 | 32,22 | 32,40 | 32,18 | 32,27 | 0,37% | 8.424.323,00 |
| 30.12.2024 | 32,27 | 32,34 | 31,92 | 32,15 | -0,96% | 6.587.437,00 |
| 27.12.2024 | 32,20 | 32,68 | 32,13 | 32,46 | -0,18% | 10.310.225,00 |
| 26.12.2024 | 32,44 | 32,57 | 32,33 | 32,52 | -0,15% | 6.582.990,00 |
| 24.12.2024 | 32,24 | 32,61 | 32,17 | 32,57 | 1,09% | 4.777.567,00 |
| 23.12.2024 | 31,69 | 32,28 | 31,65 | 32,22 | 1,16% | 11.260.053,00 |
| 20.12.2024 | 31,46 | 32,20 | 31,43 | 31,85 | 0,85% | 19.858.884,00 |
| 19.12.2024 | 32,12 | 32,46 | 31,56 | 31,58 | -1,56% | 10.783.718,00 |
| 18.12.2024 | 32,81 | 33,06 | 32,04 | 32,08 | -2,58% | 15.121.332,00 |
| 17.12.2024 | 32,78 | 33,15 | 32,69 | 32,93 | -0,03% | 12.399.541,00 |
| 16.12.2024 | 33,25 | 33,33 | 32,86 | 32,94 | -0,90% | 12.431.040,00 |
| 13.12.2024 | 33,59 | 33,74 | 33,23 | 33,24 | -1,31% | 10.029.090,00 |
| 12.12.2024 | 33,67 | 33,93 | 33,52 | 33,68 | 0,21% | 9.603.631,00 |
| 11.12.2024 | 34,06 | 34,23 | 33,58 | 33,61 | -1,64% | 12.214.967,00 |
| 10.12.2024 | 33,89 | 34,46 | 33,71 | 34,17 | 0,59% | 11.234.434,00 |
| 09.12.2024 | 34,23 | 34,63 | 33,91 | 33,97 | -1,39% | 10.587.849,00 |
| 06.12.2024 | 34,64 | 34,90 | 34,44 | 34,45 | -0,49% | 10.449.580,00 |
| 05.12.2024 | 35,37 | 35,37 | 34,58 | 34,62 | -1,93% | 11.763.583,00 |
| 04.12.2024 | 35,95 | 35,95 | 34,89 | 35,30 | -1,94% | 17.224.537,00 |
| 03.12.2024 | 36,27 | 36,50 | 35,79 | 36,00 | -0,94% | 9.955.857,00 |
| 02.12.2024 | 36,51 | 36,55 | 35,80 | 36,34 | -0,57% | 12.107.901,00 |
| 29.11.2024 | 36,46 | 36,76 | 36,41 | 36,55 | -0,08% | 5.129.385,00 |
| 27.11.2024 | 36,76 | 36,91 | 36,51 | 36,58 | -0,30% | 6.371.091,00 |
| 26.11.2024 | 36,47 | 36,82 | 36,04 | 36,69 | 0,19% | 9.375.961,00 |
| 25.11.2024 | 35,97 | 36,75 | 35,97 | 36,62 | 2,35% | 13.202.015,00 |
| 22.11.2024 | 35,47 | 35,91 | 35,37 | 35,78 | 3,50% | 8.820.830,00 |
| 20.11.2024 | 34,68 | 34,78 | 34,41 | 34,57 | -0,09% | 7.529.662,00 |
| 19.11.2024 | 34,52 | 34,88 | 34,50 | 34,60 | -1,06% | 9.730.358,00 |
| 18.11.2024 | 35,35 | 35,49 | 34,95 | 34,97 | -0,46% | 7.118.961,00 |
| 15.11.2024 | 35,56 | 35,69 | 35,00 | 35,13 | -1,40% | 10.584.224,00 |
| 14.11.2024 | 36,33 | 36,45 | 35,50 | 35,63 | -2,33% | 14.763.193,00 |
| 13.11.2024 | 35,98 | 36,53 | 35,92 | 36,48 | 0,97% | 8.665.812,00 |
| 12.11.2024 | 36,40 | 36,58 | 36,03 | 36,13 | -1,07% | 11.152.895,00 |
| 11.11.2024 | 36,29 | 36,96 | 36,25 | 36,52 | 1,44% | 10.200.032,00 |
| 08.11.2024 | 35,63 | 36,07 | 35,31 | 36,00 | 1,24% | 12.959.720,00 |
| 07.11.2024 | 36,64 | 36,72 | 35,23 | 35,56 | -3,58% | 22.101.415,00 |
| 06.11.2024 | 36,05 | 37,10 | 35,95 | 36,88 | 8,41% | 24.833.228,00 |
| 05.11.2024 | 33,41 | 34,04 | 33,35 | 34,02 | 1,98% | 7.726.576,00 |
| 04.11.2024 | 33,47 | 33,87 | 33,32 | 33,36 | -0,09% | 12.448.328,00 |