41,674$
0,73%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.626.477,00 |
| 17.02.2026 | 40,57 | 41,09 | 40,52 | 41,03 | 0,39% | 12.159.445,00 |
| 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% | 16.611.153,00 |
| 11.02.2026 | 40,93 | 41,51 | 40,87 | 41,34 | 1,08% | 15.645.591,00 |
| 10.02.2026 | 40,50 | 41,30 | 40,35 | 40,90 | 0,44% | 13.866.161,00 |
| 09.02.2026 | 40,21 | 40,89 | 39,94 | 40,72 | 0,27% | 11.659.162,00 |
| 06.02.2026 | 40,12 | 40,71 | 39,77 | 40,61 | 1,86% | 13.555.484,00 |
| 05.02.2026 | 39,91 | 40,22 | 39,61 | 39,87 | 0,05% | 14.302.299,00 |
| 04.02.2026 | 39,36 | 40,01 | 39,36 | 39,85 | 1,79% | 17.477.945,00 |
| 03.02.2026 | 38,37 | 39,45 | 38,25 | 39,15 | 1,98% | 16.071.322,00 |
| 02.02.2026 | 37,69 | 38,50 | 37,38 | 38,39 | 1,67% | 11.491.985,00 |
| 30.01.2026 | 37,61 | 37,78 | 37,23 | 37,76 | -0,26% | 11.117.491,00 |
| 29.01.2026 | 37,50 | 37,91 | 37,23 | 37,86 | 1,28% | 12.084.255,00 |
| 28.01.2026 | 37,65 | 37,80 | 37,33 | 37,38 | -0,77% | 13.056.794,00 |
| 27.01.2026 | 37,47 | 38,11 | 37,33 | 37,67 | 0,53% | 12.329.361,00 |
| 26.01.2026 | 36,66 | 37,67 | 36,56 | 37,47 | 2,27% | 17.340.296,00 |
| 23.01.2026 | 36,96 | 37,55 | 36,61 | 36,64 | 2,40% | 24.041.288,00 |
| 22.01.2026 | 36,60 | 36,77 | 35,63 | 35,78 | -2,05% | 23.645.239,00 |
| 21.01.2026 | 35,64 | 36,85 | 35,51 | 36,53 | 2,87% | 13.440.929,00 |
| 20.01.2026 | 35,61 | 35,84 | 35,21 | 35,51 | -1,30% | 17.309.370,00 |
| 19.01.2026 | 35,99 | 36,04 | 35,93 | 35,98 | -0,76% | - |
| 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% | 11.667.404,00 |
| 14.01.2026 | 35,54 | 36,24 | 35,37 | 36,18 | 1,54% | 20.339.225,00 |
| 13.01.2026 | 35,18 | 35,72 | 35,16 | 35,63 | 1,16% | 11.479.017,00 |
| 12.01.2026 | 34,88 | 35,24 | 34,79 | 35,22 | 0,06% | 12.812.445,00 |
| 09.01.2026 | 35,16 | 35,37 | 34,97 | 35,20 | -0,34% | 14.253.677,00 |
| 08.01.2026 | 34,84 | 35,58 | 34,81 | 35,32 | 0,77% | 15.216.749,00 |
| 07.01.2026 | 36,01 | 36,18 | 34,87 | 35,05 | -2,80% | 16.600.440,00 |
| 06.01.2026 | 35,77 | 36,14 | 35,64 | 36,06 | 0,45% | 18.494.929,00 |
| 05.01.2026 | 36,09 | 36,36 | 35,61 | 35,90 | -1,02% | 18.680.259,00 |
| 02.01.2026 | 36,40 | 36,44 | 35,94 | 36,27 | 0,06% | 10.167.401,00 |
| 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% | 9.548.687,00 |
| 29.12.2025 | 36,65 | 36,76 | 36,53 | 36,72 | 0,27% | 7.667.172,00 |
| 26.12.2025 | 36,78 | 36,86 | 36,57 | 36,62 | -0,44% | 5.008.559,00 |
| 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% | 7.413.073,00 |
| 22.12.2025 | 36,67 | 36,77 | 36,20 | 36,54 | 0,11% | 11.488.109,00 |
| 19.12.2025 | 36,63 | 36,75 | 36,42 | 36,50 | -0,30% | 27.163.134,00 |
| 18.12.2025 | 36,61 | 36,80 | 36,44 | 36,61 | 0,27% | 13.115.316,00 |
| 17.12.2025 | 36,68 | 36,86 | 36,32 | 36,51 | -0,73% | 12.040.619,00 |
| 16.12.2025 | 37,29 | 37,36 | 36,78 | 36,78 | -1,08% | 9.268.421,00 |
| 15.12.2025 | 37,52 | 37,54 | 36,82 | 37,18 | -0,56% | 19.986.703,00 |
| 12.12.2025 | 37,38 | 37,39 | 37,04 | 37,39 | 0,65% | 9.394.726,00 |
| 11.12.2025 | 37,11 | 37,18 | 36,73 | 37,15 | 0,16% | 10.058.711,00 |
| 10.12.2025 | 36,39 | 37,28 | 36,37 | 37,09 | 1,98% | 11.325.963,00 |
| 09.12.2025 | 36,23 | 36,48 | 36,15 | 36,37 | 0,06% | 8.389.539,00 |
| 08.12.2025 | 36,32 | 36,85 | 36,29 | 36,35 | 0,14% | 9.128.082,00 |
| 05.12.2025 | 36,13 | 36,56 | 36,09 | 36,30 | 0,33% | 10.499.834,00 |
| 04.12.2025 | 36,00 | 36,33 | 35,85 | 36,18 | 0,61% | 15.587.641,00 |
| 03.12.2025 | 35,01 | 35,96 | 34,97 | 35,96 | 2,83% | 14.606.323,00 |
| 02.12.2025 | 34,63 | 35,01 | 34,33 | 34,97 | 0,34% | 11.803.564,00 |
| 01.12.2025 | 35,10 | 35,34 | 34,79 | 34,85 | -1,44% | 15.959.377,00 |
| 28.11.2025 | 35,14 | 35,42 | 35,05 | 35,36 | 0,17% | 4.953.285,00 |
| 26.11.2025 | 34,89 | 35,55 | 34,81 | 35,30 | 1,15% | 10.105.863,00 |
| 25.11.2025 | 34,45 | 34,99 | 34,33 | 34,90 | 1,48% | 12.472.836,00 |
| 24.11.2025 | 34,26 | 34,44 | 33,97 | 34,39 | 0,32% | 19.363.316,00 |
| 21.11.2025 | 33,76 | 34,51 | 33,74 | 34,28 | 1,81% | 17.221.015,00 |
| 20.11.2025 | 34,23 | 34,57 | 33,63 | 33,67 | -0,90% | 14.227.994,00 |
| 19.11.2025 | 34,02 | 34,32 | 33,92 | 33,98 | 0,00% | 15.198.925,00 |
| 18.11.2025 | 34,01 | 34,46 | 33,92 | 33,98 | -0,07% | 21.187.325,00 |
| 17.11.2025 | 34,90 | 34,92 | 33,98 | 34,00 | -2,58% | 17.850.939,00 |
| 14.11.2025 | 34,89 | 35,05 | 34,52 | 34,90 | 0,06% | 12.121.096,00 |
| 13.11.2025 | 35,31 | 35,42 | 34,74 | 34,88 | -1,40% | 13.447.003,00 |
| 12.11.2025 | 34,98 | 35,45 | 34,90 | 35,38 | 1,13% | 11.818.407,00 |
| 11.11.2025 | 35,18 | 35,30 | 34,89 | 34,98 | -0,40% | 8.098.966,00 |
| 10.11.2025 | 35,20 | 35,48 | 34,78 | 35,12 | -0,62% | 13.101.528,00 |
| 07.11.2025 | 35,16 | 35,35 | 34,92 | 35,34 | 0,51% | 11.267.286,00 |
| 06.11.2025 | 35,28 | 35,41 | 35,10 | 35,16 | -0,42% | 9.007.001,00 |
| 05.11.2025 | 35,73 | 35,99 | 35,25 | 35,31 | -1,55% | 13.966.569,00 |
| 04.11.2025 | 35,62 | 35,91 | 35,20 | 35,87 | 0,07% | 12.453.933,00 |
| 03.11.2025 | 35,88 | 35,94 | 35,41 | 35,84 | -0,50% | 13.064.651,00 |
| 31.10.2025 | 35,53 | 36,12 | 35,31 | 36,02 | 1,07% | 13.209.435,00 |
| 30.10.2025 | 35,37 | 35,88 | 35,14 | 35,64 | 0,96% | 8.405.120,00 |
| 29.10.2025 | 35,44 | 35,63 | 35,06 | 35,30 | -1,07% | 9.817.616,00 |
| 28.10.2025 | 35,94 | 35,98 | 35,37 | 35,68 | -0,89% | 9.642.578,00 |
| 27.10.2025 | 36,33 | 36,34 | 35,66 | 36,00 | -0,36% | 10.314.872,00 |
| 24.10.2025 | 35,63 | 36,20 | 35,53 | 36,13 | 1,76% | 11.235.209,00 |
| 23.10.2025 | 35,84 | 35,93 | 35,40 | 35,50 | -1,16% | 10.268.199,00 |
| 22.10.2025 | 36,05 | 36,44 | 35,84 | 35,92 | 0,53% | 12.466.295,00 |
| 21.10.2025 | 36,62 | 36,65 | 35,70 | 35,73 | -2,56% | 20.938.214,00 |
| 20.10.2025 | 36,86 | 36,95 | 36,53 | 36,67 | 0,25% | 14.729.546,00 |
| 17.10.2025 | 36,91 | 37,23 | 36,44 | 36,58 | 1,64% | - |
| 16.10.2025 | 36,67 | 36,67 | 35,93 | 35,99 | -0,69% | 19.050.486,00 |
| 15.10.2025 | 36,21 | 36,34 | 35,89 | 36,24 | 0,30% | 10.636.360,00 |
| 14.10.2025 | 35,32 | 36,17 | 35,18 | 36,13 | 1,57% | 12.399.266,00 |
| 13.10.2025 | 35,50 | 35,84 | 35,40 | 35,57 | 0,23% | 10.039.985,00 |
| 10.10.2025 | 36,23 | 36,43 | 35,43 | 35,49 | -1,55% | 18.129.429,00 |
| 09.10.2025 | 36,00 | 36,56 | 35,81 | 36,05 | 0,28% | 14.202.014,00 |
| 08.10.2025 | 35,78 | 36,06 | 35,60 | 35,95 | -0,11% | 13.221.461,00 |
| 07.10.2025 | 36,21 | 36,47 | 35,73 | 35,99 | -0,72% | 13.839.395,00 |
| 06.10.2025 | 36,05 | 36,27 | 35,89 | 36,25 | 0,67% | 13.126.326,00 |
| 03.10.2025 | 35,59 | 36,06 | 35,41 | 36,01 | 1,24% | 13.727.191,00 |
| 02.10.2025 | 34,84 | 35,59 | 34,84 | 35,57 | 1,63% | 15.787.761,00 |
| 01.10.2025 | 34,92 | 35,17 | 34,46 | 35,00 | -1,44% | 19.306.455,00 |
| 30.09.2025 | 35,74 | 35,75 | 35,26 | 35,51 | -0,89% | 17.212.000,00 |
| 29.09.2025 | 34,93 | 35,92 | 34,85 | 35,83 | 5,35% | 34.268.127,00 |