35,631$
0,20%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 36,64 | 36,72 | 35,23 | 35,56 | -3,58% | 22.333.167,00 |
| 06.11.2024 | 36,05 | 37,10 | 35,95 | 36,88 | 8,41% | 25.958.985,00 |
| 05.11.2024 | 33,41 | 34,04 | 33,35 | 34,02 | 1,98% | 7.946.394,00 |
| 04.11.2024 | 33,47 | 33,87 | 33,32 | 33,36 | -0,09% | 12.448.328,00 |
| 01.11.2024 | 33,69 | 33,92 | 33,35 | 33,39 | -0,74% | 11.062.324,00 |
| 31.10.2024 | 33,56 | 34,00 | 33,42 | 33,64 | 0,30% | 11.551.520,00 |
| 30.10.2024 | 33,19 | 33,77 | 33,19 | 33,54 | 0,87% | 11.865.099,00 |
| 29.10.2024 | 33,18 | 33,67 | 33,12 | 33,25 | -0,03% | 13.083.311,00 |
| 28.10.2024 | 33,44 | 33,54 | 33,19 | 33,26 | -0,03% | 8.016.599,00 |
| 25.10.2024 | 33,21 | 33,35 | 32,96 | 33,27 | 0,51% | 14.067.075,00 |
| 24.10.2024 | 33,37 | 33,57 | 32,84 | 33,10 | -1,46% | 15.051.441,00 |
| 23.10.2024 | 33,64 | 33,70 | 33,33 | 33,59 | -0,77% | 11.925.139,00 |
| 22.10.2024 | 33,55 | 33,88 | 33,34 | 33,85 | 0,56% | 11.223.535,00 |
| 21.10.2024 | 34,07 | 34,20 | 33,61 | 33,66 | -1,35% | 10.142.799,00 |
| 18.10.2024 | 33,20 | 34,33 | 33,13 | 34,12 | 3,11% | 21.248.587,00 |
| 17.10.2024 | 33,90 | 34,28 | 33,09 | 33,09 | -6,71% | 28.487.949,00 |
| 16.10.2024 | 35,79 | 36,19 | 35,43 | 35,47 | -0,08% | 17.623.952,00 |
| 15.10.2024 | 35,42 | 35,94 | 35,28 | 35,50 | 0,57% | 12.259.110,00 |
| 14.10.2024 | 34,96 | 35,35 | 34,68 | 35,30 | 0,97% | 11.825.365,00 |
| 11.10.2024 | 34,65 | 35,01 | 34,59 | 34,96 | 1,23% | 6.766.466,00 |
| 10.10.2024 | 34,15 | 34,57 | 33,99 | 34,54 | 0,80% | 6.551.867,00 |
| 09.10.2024 | 33,92 | 34,36 | 33,84 | 34,26 | 1,15% | 7.715.664,00 |
| 08.10.2024 | 33,71 | 34,13 | 33,60 | 33,87 | 0,59% | 9.186.604,00 |
| 07.10.2024 | 34,24 | 34,27 | 33,53 | 33,67 | -2,38% | 10.763.240,00 |
| 04.10.2024 | 34,79 | 35,08 | 34,11 | 34,49 | 1,08% | 10.243.425,00 |
| 03.10.2024 | 34,11 | 34,29 | 33,64 | 34,12 | -0,15% | 14.237.031,00 |
| 02.10.2024 | 34,47 | 34,76 | 34,16 | 34,17 | -1,01% | 7.030.869,00 |
| 01.10.2024 | 34,42 | 34,66 | 34,01 | 34,52 | -0,03% | 10.638.516,00 |
| 30.09.2024 | 34,57 | 34,91 | 34,23 | 34,53 | 0,00% | 9.407.632,00 |
| 27.09.2024 | 34,27 | 35,03 | 34,12 | 34,53 | 1,86% | 11.446.664,00 |
| 26.09.2024 | 33,68 | 34,10 | 33,62 | 33,90 | 1,13% | 8.115.896,00 |
| 25.09.2024 | 34,20 | 34,22 | 33,47 | 33,52 | -1,82% | 8.278.047,00 |
| 24.09.2024 | 34,02 | 34,41 | 33,89 | 34,14 | 0,35% | 10.494.024,00 |
| 23.09.2024 | 34,86 | 34,93 | 33,77 | 34,02 | -2,61% | 13.003.300,00 |
| 20.09.2024 | 34,66 | 34,96 | 34,27 | 34,93 | 0,37% | 31.214.838,00 |
| 19.09.2024 | 34,53 | 34,97 | 34,31 | 34,80 | 2,16% | 12.031.999,00 |
| 18.09.2024 | 34,09 | 34,35 | 33,80 | 34,07 | -0,01% | 8.448.965,00 |
| 17.09.2024 | 33,95 | 34,27 | 33,93 | 34,07 | 0,77% | 6.839.245,00 |
| 16.09.2024 | 33,75 | 34,14 | 33,56 | 33,81 | 0,87% | 8.007.078,00 |
| 13.09.2024 | 33,56 | 33,95 | 33,39 | 33,52 | 0,21% | 7.680.966,00 |
| 12.09.2024 | 33,31 | 33,50 | 32,45 | 33,45 | 0,45% | 14.227.794,00 |
| 11.09.2024 | 33,40 | 33,40 | 32,50 | 33,30 | -0,63% | 9.594.809,00 |
| 10.09.2024 | 33,82 | 33,83 | 33,28 | 33,51 | -0,77% | 9.706.990,00 |
| 09.09.2024 | 33,55 | 33,86 | 33,25 | 33,77 | 1,20% | 9.874.012,00 |
| 06.09.2024 | 33,98 | 34,07 | 33,33 | 33,37 | -1,94% | 10.912.321,00 |
| 05.09.2024 | 34,79 | 34,89 | 33,92 | 34,03 | -2,38% | 9.514.070,00 |
| 04.09.2024 | 34,59 | 35,08 | 34,48 | 34,86 | 0,84% | 9.862.096,00 |
| 03.09.2024 | 34,20 | 34,71 | 34,14 | 34,57 | 0,88% | 13.197.891,00 |
| 30.08.2024 | 33,99 | 34,32 | 33,71 | 34,27 | 0,97% | 9.050.356,00 |
| 29.08.2024 | 33,95 | 34,23 | 33,61 | 33,94 | 0,65% | 7.526.056,00 |
| 28.08.2024 | 33,60 | 33,91 | 33,42 | 33,72 | 0,42% | 9.524.426,00 |
| 27.08.2024 | 33,67 | 33,77 | 33,50 | 33,58 | -0,27% | 7.487.685,00 |
| 26.08.2024 | 33,88 | 33,94 | 33,61 | 33,67 | -0,06% | 5.857.334,00 |
| 23.08.2024 | 33,59 | 33,85 | 33,41 | 33,69 | 1,38% | 10.397.905,00 |
| 22.08.2024 | 33,83 | 33,87 | 32,98 | 33,23 | -1,66% | 14.439.567,00 |
| 21.08.2024 | 33,84 | 33,93 | 33,66 | 33,79 | 0,63% | 7.231.422,00 |
| 20.08.2024 | 33,55 | 33,68 | 33,49 | 33,58 | -0,18% | 6.113.306,00 |
| 19.08.2024 | 33,42 | 33,68 | 33,28 | 33,64 | 0,66% | 8.893.100,00 |
| 16.08.2024 | 33,59 | 33,67 | 33,28 | 33,42 | -0,62% | 9.870.518,00 |
| 15.08.2024 | 33,60 | 33,83 | 33,46 | 33,63 | 0,81% | 12.358.952,00 |
| 14.08.2024 | 33,19 | 33,48 | 33,11 | 33,36 | 0,42% | 12.555.269,00 |
| 13.08.2024 | 33,58 | 33,67 | 32,97 | 33,22 | -0,84% | 14.386.500,00 |
| 12.08.2024 | 34,04 | 34,12 | 33,39 | 33,50 | -1,47% | 8.740.471,00 |
| 09.08.2024 | 34,11 | 34,31 | 33,73 | 34,00 | -0,68% | 7.875.230,00 |
| 08.08.2024 | 33,71 | 34,38 | 33,62 | 34,23 | 1,82% | 8.516.445,00 |
| 07.08.2024 | 33,84 | 34,44 | 33,60 | 33,62 | -0,68% | 10.019.919,00 |
| 06.08.2024 | 32,14 | 34,50 | 32,12 | 33,85 | 2,58% | 18.679.483,00 |
| 05.08.2024 | 34,43 | 34,43 | 32,77 | 33,00 | -3,17% | 18.635.236,00 |
| 02.08.2024 | 34,77 | 34,85 | 33,49 | 34,08 | -1,98% | 13.305.920,00 |
| 01.08.2024 | 35,10 | 35,25 | 34,39 | 34,77 | -0,94% | 9.642.478,00 |
| 31.07.2024 | 35,06 | 35,44 | 34,71 | 35,10 | 0,23% | 9.983.129,00 |
| 30.07.2024 | 34,43 | 35,10 | 34,36 | 35,02 | 1,80% | 12.364.604,00 |
| 29.07.2024 | 34,37 | 34,80 | 34,21 | 34,40 | 0,23% | 10.706.178,00 |
| 26.07.2024 | 33,72 | 34,65 | 33,70 | 34,32 | 2,14% | 9.975.650,00 |
| 25.07.2024 | 33,32 | 34,08 | 33,09 | 33,60 | 1,20% | 14.530.753,00 |
| 24.07.2024 | 33,64 | 33,64 | 33,11 | 33,20 | -1,31% | 16.504.731,00 |
| 23.07.2024 | 34,28 | 34,32 | 33,61 | 33,64 | -2,52% | 10.978.375,00 |
| 22.07.2024 | 34,79 | 34,82 | 34,10 | 34,51 | -0,52% | 10.739.647,00 |
| 19.07.2024 | 35,05 | 35,17 | 34,41 | 34,69 | -0,94% | 7.383.288,00 |
| 18.07.2024 | 35,23 | 35,46 | 34,94 | 35,02 | -1,24% | 8.452.868,00 |
| 17.07.2024 | 35,16 | 35,52 | 35,07 | 35,46 | 0,37% | 11.175.565,00 |
| 16.07.2024 | 34,60 | 35,63 | 34,47 | 35,33 | 2,05% | 13.257.083,00 |
| 15.07.2024 | 33,90 | 34,88 | 33,76 | 34,62 | 2,46% | 13.872.273,00 |
| 12.07.2024 | 33,82 | 34,06 | 33,64 | 33,79 | 0,12% | 6.764.400,00 |
| 11.07.2024 | 32,90 | 33,80 | 32,87 | 33,75 | 2,52% | 9.850.417,00 |
| 10.07.2024 | 32,50 | 32,96 | 32,37 | 32,92 | 1,35% | 8.585.594,00 |
| 09.07.2024 | 33,17 | 33,27 | 32,07 | 32,48 | -2,73% | 14.924.582,00 |
| 08.07.2024 | 32,84 | 33,42 | 32,80 | 33,39 | 0,27% | 7.970.855,00 |
| 05.07.2024 | 33,53 | 33,55 | 33,10 | 33,30 | -0,75% | 9.545.346,00 |
| 03.07.2024 | 33,70 | 33,74 | 33,46 | 33,55 | -0,62% | 4.523.228,00 |
| 02.07.2024 | 33,62 | 33,87 | 33,54 | 33,76 | 0,51% | 11.763.052,00 |
| 01.07.2024 | 33,48 | 33,82 | 33,31 | 33,59 | 0,42% | 11.091.068,00 |
| 28.06.2024 | 33,16 | 33,60 | 33,08 | 33,45 | 1,27% | 15.864.930,00 |
| 27.06.2024 | 33,16 | 33,22 | 32,94 | 33,03 | 0,06% | 14.253.315,00 |
| 26.06.2024 | 32,71 | 33,22 | 32,58 | 33,01 | 0,92% | 15.753.803,00 |
| 25.06.2024 | 33,09 | 33,09 | 32,30 | 32,71 | -1,51% | 11.303.328,00 |
| 24.06.2024 | 33,54 | 33,81 | 33,19 | 33,21 | -0,60% | 9.553.529,00 |
| 21.06.2024 | 33,44 | 33,53 | 33,11 | 33,41 | 0,24% | 18.688.154,00 |
| 20.06.2024 | 32,83 | 33,37 | 32,78 | 33,33 | 0,91% | 10.799.800,00 |
| 18.06.2024 | 32,71 | 33,06 | 32,60 | 33,03 | 1,29% | 12.603.747,00 |