95,886$
1,97%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 94,46 | 96,42 | 93,88 | 95,94 | 2,03% | 2.047.408,00 |
| 21.08.2025 | 93,69 | 94,32 | 93,25 | 94,03 | 0,23% | 978.337,00 |
| 20.08.2025 | 94,37 | 95,06 | 93,81 | 93,81 | -0,57% | 1.389.837,00 |
| 19.08.2025 | 93,24 | 94,57 | 92,98 | 94,35 | 1,22% | 2.098.989,00 |
| 18.08.2025 | 93,58 | 93,95 | 92,62 | 93,21 | -0,14% | 1.210.261,00 |
| 15.08.2025 | 92,90 | 93,87 | 92,87 | 93,34 | 0,63% | 1.103.731,00 |
| 14.08.2025 | 93,22 | 93,33 | 92,14 | 92,76 | -1,20% | 2.356.000,00 |
| 13.08.2025 | 94,05 | 94,23 | 93,66 | 93,89 | 0,11% | 3.614.023,00 |
| 12.08.2025 | 93,45 | 94,25 | 93,31 | 93,79 | 0,59% | 1.365.172,00 |
| 11.08.2025 | 92,34 | 93,37 | 92,05 | 93,24 | 0,72% | 1.549.186,00 |
| 08.08.2025 | 92,54 | 93,03 | 92,32 | 92,57 | 0,09% | 933.797,00 |
| 07.08.2025 | 94,29 | 94,38 | 92,39 | 92,49 | -1,75% | 1.250.980,00 |
| 06.08.2025 | 94,54 | 94,75 | 94,06 | 94,14 | -0,03% | 1.255.817,00 |
| 05.08.2025 | 93,69 | 94,73 | 93,47 | 94,17 | 0,48% | 1.759.848,00 |
| 04.08.2025 | 93,16 | 93,94 | 93,03 | 93,72 | 0,93% | 1.130.543,00 |
| 01.08.2025 | 93,32 | 93,62 | 92,41 | 92,86 | -0,63% | 2.049.323,00 |
| 31.07.2025 | 93,78 | 94,25 | 93,19 | 93,45 | -0,83% | 1.691.846,00 |
| 30.07.2025 | 95,00 | 95,22 | 93,92 | 94,23 | -1,02% | 2.028.990,00 |
| 29.07.2025 | 94,83 | 96,55 | 94,56 | 95,20 | 0,20% | 2.173.367,00 |
| 28.07.2025 | 95,73 | 95,92 | 94,74 | 95,01 | -0,90% | 1.545.971,00 |
| 25.07.2025 | 95,62 | 95,90 | 94,78 | 95,87 | 0,47% | 2.287.337,00 |
| 24.07.2025 | 95,81 | 96,83 | 95,30 | 95,42 | -0,88% | 2.607.248,00 |
| 23.07.2025 | 96,44 | 97,01 | 95,49 | 96,27 | -4,08% | 4.316.554,00 |
| 22.07.2025 | 99,99 | 100,46 | 98,76 | 100,37 | 0,82% | 2.566.854,00 |
| 21.07.2025 | 100,38 | 100,75 | 99,55 | 99,55 | 0,05% | 1.417.565,00 |
| 18.07.2025 | 102,56 | 102,56 | 98,67 | 99,50 | -2,29% | 2.900.242,00 |
| 17.07.2025 | 103,00 | 103,38 | 101,78 | 101,83 | -1,02% | 1.908.106,00 |
| 16.07.2025 | 103,14 | 103,32 | 102,24 | 102,88 | -0,16% | 833.531,00 |
| 15.07.2025 | 104,55 | 104,69 | 102,94 | 103,04 | -0,86% | 993.320,00 |
| 14.07.2025 | 104,59 | 104,61 | 103,08 | 103,93 | -1,21% | 916.290,00 |
| 11.07.2025 | 105,42 | 105,76 | 104,48 | 105,20 | -0,78% | 1.098.498,00 |
| 10.07.2025 | 105,02 | 107,18 | 104,81 | 106,03 | 1,22% | 1.067.770,00 |
| 09.07.2025 | 105,06 | 105,34 | 104,65 | 104,75 | -0,19% | 773.761,00 |
| 08.07.2025 | 103,52 | 106,16 | 103,04 | 104,95 | 2,01% | 1.543.479,00 |
| 07.07.2025 | 105,80 | 106,02 | 102,88 | 102,88 | -3,36% | 1.777.775,00 |
| 03.07.2025 | 106,80 | 106,88 | 106,11 | 106,46 | -0,13% | 761.838,00 |
| 02.07.2025 | 105,10 | 106,74 | 105,06 | 106,60 | 1,54% | 1.399.948,00 |
| 01.07.2025 | 103,98 | 105,27 | 103,38 | 104,98 | 0,90% | 1.051.686,00 |
| 30.06.2025 | 103,74 | 104,47 | 103,51 | 104,04 | 0,67% | 1.418.385,00 |
| 27.06.2025 | 103,75 | 104,87 | 101,69 | 103,35 | -0,52% | 2.783.874,00 |
| 26.06.2025 | 101,94 | 104,12 | 101,94 | 103,89 | 2,48% | 1.699.006,00 |
| 25.06.2025 | 101,85 | 102,02 | 100,90 | 101,38 | -0,72% | 1.359.471,00 |
| 24.06.2025 | 102,56 | 102,76 | 101,45 | 102,12 | -0,16% | 1.073.032,00 |
| 23.06.2025 | 101,31 | 102,66 | 101,29 | 102,28 | 0,43% | 1.385.567,00 |
| 20.06.2025 | 102,54 | 102,92 | 101,71 | 101,84 | -0,01% | 1.114.043,00 |
| 18.06.2025 | 102,12 | 102,53 | 101,65 | 101,85 | -0,21% | 1.322.035,00 |
| 17.06.2025 | 104,44 | 104,55 | 101,63 | 102,06 | -2,60% | 1.210.781,00 |
| 16.06.2025 | 104,46 | 105,27 | 104,13 | 104,78 | 0,97% | 1.441.143,00 |
| 13.06.2025 | 104,55 | 105,30 | 103,54 | 103,77 | -1,41% | 1.046.985,00 |
| 12.06.2025 | 104,42 | 105,52 | 104,01 | 105,25 | 0,78% | 1.303.797,00 |
| 11.06.2025 | 105,90 | 105,98 | 103,37 | 104,44 | -1,16% | 2.041.951,00 |
| 10.06.2025 | 104,87 | 106,30 | 104,66 | 105,67 | 1,02% | 1.589.627,00 |
| 09.06.2025 | 104,44 | 105,19 | 103,74 | 104,60 | -0,30% | 1.341.989,00 |
| 06.06.2025 | 106,36 | 106,83 | 104,64 | 104,92 | -0,62% | 2.828.093,00 |
| 05.06.2025 | 106,62 | 106,73 | 105,46 | 105,57 | -0,49% | 1.008.809,00 |
| 04.06.2025 | 106,18 | 106,69 | 105,90 | 106,09 | 0,23% | 920.985,00 |
| 03.06.2025 | 104,77 | 106,09 | 104,08 | 105,85 | 0,92% | 1.248.803,00 |
| 02.06.2025 | 104,90 | 105,03 | 103,50 | 104,89 | -0,05% | 2.019.190,00 |
| 30.05.2025 | 105,09 | 105,72 | 104,67 | 104,94 | -0,04% | 1.187.352,00 |
| 29.05.2025 | 105,39 | 105,87 | 104,41 | 104,98 | 0,10% | 1.135.686,00 |
| 28.05.2025 | 105,13 | 105,75 | 104,77 | 104,87 | -0,33% | 793.684,00 |
| 27.05.2025 | 105,50 | 105,90 | 104,94 | 105,22 | 0,23% | 1.636.969,00 |
| 23.05.2025 | 105,60 | 106,16 | 104,94 | 104,98 | -1,17% | 1.221.536,00 |
| 22.05.2025 | 106,06 | 106,61 | 105,49 | 106,22 | 0,11% | 1.175.859,00 |
| 21.05.2025 | 107,08 | 107,38 | 106,10 | 106,10 | -1,26% | 846.568,00 |
| 20.05.2025 | 107,56 | 108,13 | 106,70 | 107,45 | -0,08% | 885.410,00 |
| 19.05.2025 | 107,50 | 108,00 | 106,45 | 107,54 | -0,49% | 718.840,00 |
| 16.05.2025 | 108,20 | 108,75 | 107,46 | 108,07 | -0,06% | 1.208.589,00 |
| 15.05.2025 | 106,62 | 108,42 | 106,47 | 108,13 | 1,63% | 1.387.711,00 |
| 14.05.2025 | 105,24 | 106,87 | 104,44 | 106,40 | 1,14% | 1.207.099,00 |
| 13.05.2025 | 104,63 | 105,96 | 104,54 | 105,20 | 0,48% | 1.607.129,00 |
| 12.05.2025 | 102,59 | 105,53 | 102,59 | 104,70 | 4,32% | 1.675.302,00 |
| 09.05.2025 | 101,43 | 101,95 | 100,14 | 100,36 | -0,96% | 996.955,00 |
| 08.05.2025 | 100,00 | 101,83 | 99,81 | 101,33 | 1,56% | 1.422.259,00 |
| 07.05.2025 | 98,55 | 99,83 | 98,29 | 99,77 | 1,36% | 1.342.548,00 |
| 06.05.2025 | 98,98 | 99,80 | 98,03 | 98,43 | -0,26% | 1.019.784,00 |
| 05.05.2025 | 101,01 | 101,28 | 98,65 | 98,69 | -2,61% | 1.271.623,00 |
| 02.05.2025 | 96,64 | 101,44 | 96,57 | 101,34 | 5,98% | 3.675.567,00 |
| 01.05.2025 | 96,76 | 97,18 | 95,35 | 95,62 | -1,24% | 1.836.913,00 |
| 30.04.2025 | 96,50 | 96,85 | 93,37 | 96,82 | 0,40% | 1.182.074,00 |
| 29.04.2025 | 96,57 | 96,57 | 94,86 | 96,43 | -0,09% | 1.512.070,00 |
| 28.04.2025 | 97,32 | 98,09 | 96,05 | 96,52 | -0,60% | 1.119.588,00 |
| 25.04.2025 | 96,93 | 97,77 | 96,56 | 97,10 | -0,54% | 731.159,00 |
| 24.04.2025 | 97,44 | 98,04 | 96,42 | 97,63 | -0,14% | 1.223.637,00 |
| 23.04.2025 | 98,67 | 99,97 | 97,52 | 97,77 | 0,18% | 1.456.491,00 |
| 22.04.2025 | 98,71 | 99,48 | 97,40 | 97,59 | -1,02% | 1.418.162,00 |
| 21.04.2025 | 99,07 | 99,15 | 97,68 | 98,60 | -0,57% | 822.482,00 |
| 17.04.2025 | 98,66 | 99,53 | 98,53 | 99,17 | 0,64% | 1.159.612,00 |
| 16.04.2025 | 98,48 | 98,76 | 97,25 | 98,54 | 0,08% | 1.547.098,00 |
| 15.04.2025 | 100,30 | 101,36 | 98,41 | 98,46 | -1,73% | 1.231.340,00 |
| 14.04.2025 | 99,43 | 101,07 | 99,38 | 100,19 | 0,43% | 1.249.496,00 |
| 11.04.2025 | 96,15 | 99,87 | 95,28 | 99,76 | 4,12% | 1.712.794,00 |
| 10.04.2025 | 98,23 | 98,59 | 94,08 | 95,81 | -2,55% | 1.701.962,00 |
| 09.04.2025 | 92,08 | 98,74 | 91,93 | 98,32 | 6,11% | 2.466.468,00 |
| 08.04.2025 | 96,68 | 97,60 | 91,65 | 92,66 | -2,21% | 2.513.883,00 |
| 07.04.2025 | 93,87 | 97,11 | 92,58 | 94,75 | -1,80% | 2.610.371,00 |
| 04.04.2025 | 96,52 | 99,08 | 95,27 | 96,49 | -1,75% | 1.795.807,00 |
| 03.04.2025 | 98,84 | 100,81 | 98,00 | 98,21 | -2,03% | 2.312.207,00 |
| 02.04.2025 | 98,23 | 100,30 | 97,34 | 100,24 | 1,64% | 986.483,00 |
| 01.04.2025 | 97,44 | 98,74 | 96,38 | 98,62 | 1,19% | 1.355.170,00 |