45,920$
3,42%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,50 | 45,93 | 44,26 | 45,92 | 3,42% | 14.928.747,00 |
| 13.05.2026 | 44,38 | 45,11 | 44,24 | 44,40 | -0,29% | 12.609.555,00 |
| 12.05.2026 | 44,74 | 44,85 | 44,23 | 44,53 | -0,47% | 18.823.535,00 |
| 11.05.2026 | 44,70 | 45,16 | 44,60 | 44,74 | -0,20% | 7.988.330,00 |
| 08.05.2026 | 44,49 | 44,99 | 44,45 | 44,83 | 0,83% | 8.072.730,00 |
| 07.05.2026 | 45,49 | 45,62 | 44,38 | 44,46 | -2,50% | 13.407.965,00 |
| 06.05.2026 | 45,02 | 45,81 | 45,02 | 45,60 | 1,27% | 9.722.233,00 |
| 05.05.2026 | 44,95 | 45,24 | 44,62 | 45,03 | 0,69% | 9.582.491,00 |
| 04.05.2026 | 44,77 | 45,33 | 44,47 | 44,72 | -0,82% | 12.076.515,00 |
| 01.05.2026 | 45,48 | 45,54 | 45,03 | 45,09 | -0,75% | 6.237.054,00 |
| 30.04.2026 | 44,89 | 45,54 | 44,77 | 45,43 | 1,66% | 13.263.495,00 |
| 29.04.2026 | 45,07 | 45,42 | 44,57 | 44,69 | -1,19% | 10.030.811,00 |
| 28.04.2026 | 45,70 | 45,77 | 44,98 | 45,23 | -0,51% | 10.797.891,00 |
| 27.04.2026 | 45,33 | 45,77 | 45,25 | 45,46 | 0,11% | 10.531.228,00 |
| 24.04.2026 | 45,86 | 46,36 | 45,34 | 45,41 | -1,67% | 18.511.728,00 |
| 23.04.2026 | 45,47 | 46,55 | 44,81 | 46,18 | 6,95% | 26.485.186,00 |
| 22.04.2026 | 43,77 | 43,80 | 42,88 | 43,18 | -0,44% | 14.566.530,00 |
| 21.04.2026 | 43,64 | 43,80 | 43,23 | 43,37 | -0,78% | 10.799.746,00 |
| 20.04.2026 | 43,29 | 43,80 | 42,95 | 43,71 | 0,90% | 7.347.080,00 |
| 17.04.2026 | 43,22 | 43,61 | 42,78 | 43,32 | 1,43% | 12.509.507,00 |
| 16.04.2026 | 42,12 | 42,89 | 42,09 | 42,71 | 1,45% | 10.627.277,00 |
| 15.04.2026 | 42,51 | 42,51 | 41,77 | 42,10 | -0,96% | 9.235.861,00 |
| 14.04.2026 | 42,34 | 42,61 | 41,89 | 42,51 | 0,38% | 9.360.856,00 |
| 13.04.2026 | 42,10 | 42,40 | 41,94 | 42,35 | 0,26% | 7.473.306,00 |
| 10.04.2026 | 42,50 | 42,72 | 42,00 | 42,24 | -0,59% | 8.934.957,00 |
| 09.04.2026 | 42,15 | 43,01 | 42,10 | 42,49 | 0,81% | 12.332.027,00 |
| 08.04.2026 | 41,69 | 42,18 | 41,38 | 42,15 | 1,76% | 16.052.874,00 |
| 07.04.2026 | 41,02 | 41,51 | 41,02 | 41,42 | -0,14% | 12.248.498,00 |
| 06.04.2026 | 41,00 | 41,51 | 40,82 | 41,48 | 0,63% | 6.568.129,00 |
| 02.04.2026 | 40,36 | 41,32 | 40,34 | 41,22 | -0,53% | 13.641.459,00 |
| 01.04.2026 | 41,33 | 42,00 | 41,27 | 41,44 | 0,95% | 14.699.009,00 |
| 31.03.2026 | 40,11 | 41,14 | 39,93 | 41,05 | 3,22% | 19.690.486,00 |
| 30.03.2026 | 40,20 | 40,45 | 39,65 | 39,77 | 0,25% | 19.498.199,00 |
| 27.03.2026 | 39,29 | 39,94 | 39,19 | 39,67 | 0,30% | 13.114.981,00 |
| 26.03.2026 | 39,41 | 39,91 | 39,39 | 39,55 | -0,05% | 11.098.531,00 |
| 25.03.2026 | 39,22 | 39,72 | 39,03 | 39,57 | 1,77% | 13.696.907,00 |
| 24.03.2026 | 38,78 | 39,26 | 38,51 | 38,88 | -0,15% | 6.459.927,00 |
| 23.03.2026 | 38,79 | 39,30 | 38,71 | 38,94 | 2,02% | 12.438.470,00 |
| 20.03.2026 | 38,48 | 38,64 | 37,88 | 38,17 | -0,83% | 18.696.771,00 |
| 19.03.2026 | 39,18 | 39,26 | 38,36 | 38,49 | -2,88% | 16.377.865,00 |
| 18.03.2026 | 40,12 | 40,33 | 39,43 | 39,63 | -1,67% | 10.244.357,00 |
| 17.03.2026 | 40,18 | 40,46 | 39,79 | 40,31 | 1,32% | 9.233.496,00 |
| 16.03.2026 | 39,59 | 39,99 | 39,44 | 39,78 | 1,22% | 11.212.979,00 |
| 13.03.2026 | 39,31 | 39,64 | 38,97 | 39,30 | 0,20% | 11.881.746,00 |
| 12.03.2026 | 39,57 | 39,89 | 39,17 | 39,22 | -2,78% | 12.849.308,00 |
| 11.03.2026 | 40,77 | 40,86 | 40,19 | 40,34 | -1,39% | 13.542.184,00 |
| 10.03.2026 | 40,53 | 41,46 | 40,41 | 40,91 | 0,76% | 12.617.283,00 |
| 09.03.2026 | 39,53 | 40,84 | 39,43 | 40,60 | 1,68% | 13.192.601,00 |
| 06.03.2026 | 40,45 | 40,56 | 39,75 | 39,93 | -2,96% | 14.416.226,00 |
| 05.03.2026 | 42,34 | 42,48 | 40,83 | 41,15 | -3,77% | 19.512.997,00 |
| 04.03.2026 | 42,92 | 42,97 | 42,51 | 42,76 | 0,19% | 8.547.526,00 |
| 03.03.2026 | 42,87 | 42,93 | 42,03 | 42,68 | -1,11% | 11.416.595,00 |
| 02.03.2026 | 42,67 | 43,35 | 42,26 | 43,16 | 1,08% | 11.778.272,00 |
| 27.02.2026 | 42,12 | 42,77 | 42,07 | 42,70 | 0,12% | 17.391.137,00 |
| 26.02.2026 | 42,22 | 42,82 | 42,11 | 42,65 | 1,02% | 10.890.908,00 |
| 25.02.2026 | 42,43 | 42,69 | 42,05 | 42,22 | -0,59% | 10.088.649,00 |
| 24.02.2026 | 41,87 | 42,59 | 41,80 | 42,47 | 1,16% | 10.177.739,00 |
| 23.02.2026 | 42,18 | 42,52 | 41,55 | 41,99 | -0,77% | 11.091.959,00 |
| 20.02.2026 | 41,32 | 42,35 | 41,32 | 42,31 | 1,46% | 14.156.453,00 |
| 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 |