Aktienkurse zur CSX Corp. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
17.07.2025	29,93	30,16	29,90	29,94	4,79%	-
16.07.2025	28,76	29,13	28,24	28,57	-0,94%	-
15.07.2025	29,16	29,27	28,78	28,84	-0,98%	-
14.07.2025	29,05	29,35	28,76	29,13	-0,18%	-
11.07.2025	28,59	29,65	28,42	29,18	1,76%	-
10.07.2025	28,35	29,16	28,30	28,67	0,83%	-
09.07.2025	28,48	28,65	28,28	28,44	-0,15%	-
08.07.2025	28,15	28,78	28,07	28,48	0,98%	-
07.07.2025	28,42	28,67	28,10	28,20	-0,41%	-
04.07.2025	28,41	28,41	28,29	28,32	-0,85%	-
03.07.2025	28,52	28,74	28,46	28,56	0,28%	-
02.07.2025	28,44	28,63	28,26	28,48	0,30%	-
01.07.2025	27,66	28,80	27,57	28,40	2,56%	-
30.06.2025	28,14	28,15	27,60	27,69	-1,46%	-
27.06.2025	27,92	28,23	27,64	28,10	0,96%	-
26.06.2025	27,85	28,06	27,58	27,83	-0,15%	-
25.06.2025	27,99	28,15	27,62	27,87	-0,36%	-
24.06.2025	28,12	28,21	27,74	27,97	-0,11%	-
23.06.2025	27,80	28,13	27,62	28,01	0,57%	-
20.06.2025	27,91	28,35	27,55	27,85	0,24%	-
19.06.2025	28,06	28,07	27,78	27,78	-1,12%	-
18.06.2025	27,94	28,33	27,85	28,09	0,43%	-
17.06.2025	28,06	28,25	27,86	27,97	-0,71%	-
16.06.2025	27,84	28,26	27,62	28,17	1,29%	-
13.06.2025	27,72	28,25	27,65	27,81	-0,61%	-
12.06.2025	27,86	28,04	27,56	27,99	-0,59%	-
11.06.2025	28,48	28,64	27,94	28,15	-1,41%	-
10.06.2025	28,00	29,02	27,85	28,55	1,97%	-
09.06.2025	28,19	28,45	27,94	28,00	-1,01%	-
06.06.2025	27,96	28,43	27,96	28,29	1,84%	-
05.06.2025	27,97	28,06	27,50	27,77	-0,75%	-
04.06.2025	28,04	28,11	27,71	27,98	-0,16%	-
03.06.2025	27,06	28,09	27,02	28,03	2,39%	-
02.06.2025	27,69	27,69	26,94	27,37	-1,71%	-
30.05.2025	27,64	27,99	27,47	27,85	0,71%	-
29.05.2025	28,46	28,46	27,40	27,66	-0,43%	-
28.05.2025	27,75	28,04	27,68	27,78	0,09%	272,00
27.05.2025	27,34	27,91	27,15	27,75	1,36%	-
26.05.2025	27,23	27,42	27,21	27,38	0,89%	-
23.05.2025	27,04	27,30	26,67	27,14	-0,34%	-
22.05.2025	26,95	27,44	26,79	27,23	1,30%	-
21.05.2025	27,46	27,48	26,83	26,88	-2,93%	-
20.05.2025	27,69	27,89	27,49	27,69	-0,09%	-
19.05.2025	27,80	27,87	27,50	27,72	-1,36%	-
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