41,183$
-0,62%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 41,33 | 42,00 | 41,27 | 41,44 | 0,95% | 15.696.959,00 |
| 31.03.2026 | 40,11 | 41,14 | 39,93 | 41,05 | 3,22% | 19.809.820,00 |
| 30.03.2026 | 40,20 | 40,45 | 39,65 | 39,77 | 0,25% | 19.504.440,00 |
| 27.03.2026 | 39,29 | 39,94 | 39,19 | 39,67 | 0,30% | 13.127.021,00 |
| 26.03.2026 | 39,41 | 39,91 | 39,39 | 39,55 | -0,05% | 11.140.645,00 |
| 25.03.2026 | 39,22 | 39,72 | 39,03 | 39,57 | 1,80% | 13.698.277,00 |
| 24.03.2026 | 38,78 | 39,26 | 38,51 | 38,87 | -0,18% | 6.489.899,00 |
| 23.03.2026 | 38,79 | 39,30 | 38,71 | 38,94 | 2,02% | 13.744.331,00 |
| 20.03.2026 | 38,48 | 38,64 | 37,88 | 38,17 | -0,83% | 20.249.117,00 |
| 19.03.2026 | 39,18 | 39,26 | 38,36 | 38,49 | -2,90% | 16.647.004,00 |
| 18.03.2026 | 40,12 | 40,33 | 39,43 | 39,64 | -1,65% | 10.255.608,00 |
| 17.03.2026 | 40,18 | 40,46 | 39,79 | 40,31 | 1,32% | 9.241.460,00 |
| 16.03.2026 | 39,59 | 39,99 | 39,44 | 39,78 | 1,22% | 11.235.888,00 |
| 13.03.2026 | 39,31 | 39,64 | 38,97 | 39,30 | 0,20% | 11.890.547,00 |
| 12.03.2026 | 39,57 | 39,89 | 39,17 | 39,22 | -2,78% | 12.850.112,00 |
| 11.03.2026 | 40,77 | 40,86 | 40,19 | 40,34 | -1,39% | 13.544.274,00 |
| 10.03.2026 | 40,53 | 41,46 | 40,41 | 40,91 | 0,76% | 12.617.850,00 |
| 09.03.2026 | 39,95 | 40,84 | 39,34 | 40,60 | 1,63% | 13.192.651,00 |
| 06.03.2026 | 40,45 | 40,56 | 39,75 | 39,95 | -2,92% | 14.416.696,00 |
| 05.03.2026 | 42,34 | 42,48 | 40,83 | 41,15 | -3,81% | 19.512.121,00 |
| 04.03.2026 | 42,92 | 42,97 | 42,51 | 42,78 | 0,28% | 8.547.529,00 |
| 03.03.2026 | 42,87 | 42,93 | 42,03 | 42,66 | -1,18% | 11.416.706,00 |
| 02.03.2026 | 42,67 | 43,35 | 42,26 | 43,17 | 1,12% | 11.781.905,00 |
| 27.02.2026 | 42,12 | 42,77 | 42,07 | 42,69 | 0,09% | 17.400.451,00 |
| 26.02.2026 | 42,22 | 42,82 | 42,11 | 42,65 | 1,02% | 10.893.040,00 |
| 25.02.2026 | 42,43 | 42,69 | 42,05 | 42,22 | -0,59% | 10.094.570,00 |
| 24.02.2026 | 41,87 | 42,59 | 41,80 | 42,47 | 1,19% | 10.183.769,00 |
| 23.02.2026 | 42,18 | 42,52 | 41,55 | 41,97 | -0,80% | 11.091.966,00 |
| 20.02.2026 | 41,32 | 42,35 | 41,32 | 42,31 | 1,51% | 14.162.980,00 |
| 19.02.2026 | 41,27 | 41,78 | 41,02 | 41,68 | 0,77% | 10.273.962,00 |
| 18.02.2026 | 40,99 | 41,43 | 40,84 | 41,36 | 0,80% | 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 | -0,29% | 11.117.491,00 |
| 29.01.2026 | 37,50 | 37,91 | 37,23 | 37,87 | 1,31% | 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% | 20.331.603,00 |
| 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 |
| 17.12.2025 | 36,68 | 36,86 | 36,32 | 36,51 | -0,73% | 11.733.000,00 |
| 16.12.2025 | 37,29 | 37,36 | 36,78 | 36,78 | -1,08% | 9.027.858,00 |
| 15.12.2025 | 37,52 | 37,54 | 36,82 | 37,18 | -0,56% | 19.959.325,00 |
| 12.12.2025 | 37,38 | 37,39 | 37,04 | 37,39 | 0,65% | 9.302.071,00 |
| 11.12.2025 | 37,11 | 37,18 | 36,73 | 37,15 | 0,16% | 9.826.382,00 |
| 10.12.2025 | 36,39 | 37,28 | 36,37 | 37,09 | 1,98% | 11.323.817,00 |
| 09.12.2025 | 36,23 | 36,48 | 36,15 | 36,37 | 0,06% | 8.382.737,00 |
| 08.12.2025 | 36,32 | 36,85 | 36,29 | 36,35 | 0,14% | 8.829.947,00 |
| 05.12.2025 | 36,13 | 36,56 | 36,09 | 36,30 | 0,33% | 10.454.650,00 |
| 04.12.2025 | 36,00 | 36,33 | 35,85 | 36,18 | 0,61% | 14.767.151,00 |
| 03.12.2025 | 35,01 | 35,96 | 34,97 | 35,96 | 2,83% | 14.595.949,00 |
| 02.12.2025 | 34,63 | 35,01 | 34,33 | 34,97 | 0,34% | 11.737.623,00 |
| 01.12.2025 | 35,10 | 35,34 | 34,79 | 34,85 | -1,44% | 14.874.166,00 |
| 28.11.2025 | 35,14 | 35,42 | 35,05 | 35,36 | 0,17% | 4.953.241,00 |
| 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% | 12.372.765,00 |
| 24.11.2025 | 34,26 | 34,44 | 33,97 | 34,39 | 0,32% | 17.173.138,00 |
| 21.11.2025 | 33,76 | 34,51 | 33,74 | 34,28 | 1,81% | 16.023.380,00 |
| 20.11.2025 | 34,23 | 34,57 | 33,63 | 33,67 | -0,90% | 13.880.078,00 |
| 19.11.2025 | 34,02 | 34,32 | 33,92 | 33,98 | 0,00% | 15.147.879,00 |
| 18.11.2025 | 34,01 | 34,46 | 33,92 | 33,98 | -0,07% | 19.575.084,00 |
| 17.11.2025 | 34,90 | 34,92 | 33,98 | 34,00 | -2,58% | 16.867.106,00 |
| 14.11.2025 | 34,89 | 35,05 | 34,52 | 34,90 | 0,06% | 12.120.709,00 |
| 13.11.2025 | 35,31 | 35,42 | 34,74 | 34,88 | -1,40% | 12.907.199,00 |
| 12.11.2025 | 34,98 | 35,45 | 34,90 | 35,38 | 1,13% | 11.799.515,00 |
| 11.11.2025 | 35,18 | 35,30 | 34,89 | 34,98 | -0,40% | 7.951.682,00 |
| 10.11.2025 | 35,20 | 35,48 | 34,78 | 35,12 | -0,62% | 12.487.498,00 |
| 07.11.2025 | 35,16 | 35,35 | 34,92 | 35,34 | 0,51% | 11.252.573,00 |