Aktienkurse zur CSX Corp Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
16.05.2025	27,90	28,20	27,67	28,10	0,21%	-
15.05.2025	27,57	28,17	27,49	28,04	0,89%	-
14.05.2025	27,31	27,92	26,96	27,79	1,84%	1.282,00
13.05.2025	27,21	27,61	27,08	27,29	-0,15%	-
12.05.2025	25,89	27,51	25,85	27,33	7,32%	-
09.05.2025	25,79	25,93	25,40	25,47	-1,57%	-
08.05.2025	25,24	26,07	25,01	25,87	3,16%	-
07.05.2025	24,90	25,26	24,68	25,08	1,59%	-
06.05.2025	25,11	25,13	24,62	24,69	-1,86%	-
05.05.2025	25,17	25,48	24,96	25,15	-0,93%	-
02.05.2025	24,81	25,53	24,72	25,39	2,61%	-
30.04.2025	24,70	24,83	24,17	24,75	0,43%	-
29.04.2025	24,49	24,75	24,20	24,64	1,28%	60,00
28.04.2025	24,36	24,71	24,12	24,33	-0,72%	-
25.04.2025	24,84	24,87	24,28	24,51	-0,77%	-
24.04.2025	24,22	24,78	23,89	24,70	1,51%	-
23.04.2025	24,75	25,08	24,16	24,33	0,09%	-
22.04.2025	23,86	24,43	23,86	24,31	-0,14%	-
17.04.2025	24,16	24,72	23,81	24,34	1,46%	-
16.04.2025	24,31	24,65	23,80	23,99	-2,93%	-
15.04.2025	24,87	25,24	24,62	24,72	-0,74%	-
14.04.2025	24,72	25,13	24,27	24,90	0,84%	-
11.04.2025	24,87	24,99	24,00	24,69	-0,50%	-
10.04.2025	26,43	26,52	24,19	24,82	-5,22%	-
09.04.2025	23,43	26,35	23,43	26,19	7,43%	-
08.04.2025	25,11	25,60	23,98	24,37	-1,71%	-
07.04.2025	23,99	25,58	23,61	24,80	-0,25%	-
04.04.2025	25,06	25,41	24,54	24,86	-2,04%	-
03.04.2025	26,23	26,40	25,28	25,38	-7,31%	-
02.04.2025	27,41	27,49	26,95	27,38	0,05%	-
01.04.2025	27,12	27,46	26,85	27,36	0,61%	-
31.03.2025	26,86	27,47	26,67	27,20	1,74%	-
28.03.2025	27,72	27,78	26,73	26,73	-3,90%	-
27.03.2025	27,81	27,90	27,33	27,82	0,06%	-
26.03.2025	27,38	27,91	27,12	27,80	1,26%	-
25.03.2025	27,61	27,70	27,25	27,45	-0,09%	-
24.03.2025	27,50	27,73	27,34	27,48	0,12%	-
21.03.2025	27,58	27,59	27,18	27,45	-0,63%	-
20.03.2025	27,67	27,91	27,50	27,62	-0,07%	-
19.03.2025	27,71	27,96	27,39	27,64	0,01%	-
18.03.2025	27,72	27,99	27,37	27,64	-0,21%	-
17.03.2025	27,46	27,89	27,41	27,69	0,78%	-
14.03.2025	27,09	27,67	26,79	27,48	2,32%	-
13.03.2025	27,11	27,48	26,64	26,86	-0,85%	176,00
12.03.2025	27,18	27,48	26,85	27,09	-0,07%	2.000,00
11.03.2025	28,73	28,75	26,95	27,11	-4,63%	1.160,00
10.03.2025	28,74	29,16	28,18	28,43	-1,32%	-
07.03.2025	28,57	29,02	28,18	28,81	0,45%	-
06.03.2025	28,63	28,78	28,11	28,68	-0,12%	-
05.03.2025	29,60	29,60	28,35	28,71	-2,32%	-
04.03.2025	30,47	30,48	29,33	29,39	-3,47%	-
03.03.2025	30,77	30,94	30,24	30,45	-1,26%	-
28.02.2025	30,68	31,08	30,40	30,84	0,27%	-
27.02.2025	30,59	31,03	30,26	30,76	1,07%	-
26.02.2025	30,64	30,76	30,27	30,43	-0,29%	-
25.02.2025	30,42	30,85	30,22	30,52	0,39%	80,00
24.02.2025	30,90	31,07	30,26	30,40	-1,56%	200,00
21.02.2025	30,94	31,04	30,27	30,88	-0,03%	-
20.02.2025	31,10	31,21	30,61	30,89	-0,39%	-
19.02.2025	32,19	32,33	30,95	31,01	-3,66%	-
18.02.2025	31,99	32,36	31,79	32,19	0,85%	-
17.02.2025	31,84	31,95	31,82	31,92	0,57%	-
14.02.2025	31,69	31,98	31,48	31,74	0,33%	-
13.02.2025	31,61	31,93	31,40	31,64	-0,09%	-
12.02.2025	31,94	31,97	31,52	31,66	-1,01%	-
11.02.2025	32,03	32,20	31,59	31,99	-0,34%	6,00
10.02.2025	31,65	32,19	31,61	32,09	1,69%	-
07.02.2025	31,57	31,77	31,29	31,56	0,19%	-
06.02.2025	31,70	32,00	31,38	31,50	-0,36%	-
05.02.2025	31,65	31,78	31,38	31,62	-0,06%	-
04.02.2025	31,53	31,83	31,16	31,63	0,42%	16,00
03.02.2025	31,62	32,03	31,11	31,50	-0,74%	-
31.01.2025	31,59	32,16	31,49	31,74	0,56%	-
30.01.2025	31,72	32,02	31,34	31,56	-0,14%	-
29.01.2025	31,39	32,40	31,38	31,60	0,93%	-
28.01.2025	31,98	32,33	31,24	31,31	-2,36%	-
27.01.2025	31,01	32,31	30,77	32,07	2,99%	-
24.01.2025	30,87	31,51	30,55	31,14	-3,64%	-
23.01.2025	31,80	32,79	31,80	32,32	1,46%	-
22.01.2025	31,82	32,21	31,66	31,85	-0,02%	-
21.01.2025	31,52	32,01	31,49	31,86	1,35%	-
20.01.2025	31,67	31,69	31,39	31,44	-1,30%	-
17.01.2025	32,09	32,62	31,65	31,85	-0,25%	-
16.01.2025	31,59	32,08	31,13	31,93	1,31%	-
15.01.2025	31,24	31,79	31,19	31,52	1,03%	-
14.01.2025	31,21	31,41	30,99	31,20	-0,02%	-
13.01.2025	31,06	31,36	30,83	31,20	0,60%	-
10.01.2025	31,25	32,05	30,92	31,02	-0,64%	-
09.01.2025	31,22	31,27	31,15	31,22	-0,04%	-
08.01.2025	31,15	31,43	30,90	31,23	0,34%	-
07.01.2025	30,81	31,29	30,55	31,12	1,02%	-
06.01.2025	31,35	31,44	30,72	30,81	-2,00%	-
03.01.2025	31,36	31,61	31,13	31,44	0,27%	-
02.01.2025	31,19	31,71	31,16	31,36	1,76%	-
30.12.2024	31,03	31,29	30,81	30,81	-1,05%	-
27.12.2024	31,32	31,39	30,88	31,14	0,61%	-
23.12.2024	30,74	31,12	30,39	30,95	1,34%	-
20.12.2024	30,49	30,94	30,15	30,54	0,31%	-
19.12.2024	31,03	31,26	30,39	30,45	-1,36%	14,00
18.12.2024	31,12	31,57	30,86	30,87	-1,70%	-