33,154$
-0,35%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 33,02 | 33,28 | 32,78 | 33,27 | 1,65% | 9.344.359,00 |
| 17.01.2025 | 33,36 | 33,39 | 32,66 | 32,73 | -0,73% | 20.685.964,00 |
| 16.01.2025 | 32,33 | 32,98 | 32,02 | 32,97 | 1,57% | 21.673.557,00 |
| 15.01.2025 | 32,68 | 32,73 | 32,43 | 32,46 | 1,00% | 13.694.353,00 |
| 14.01.2025 | 32,01 | 32,19 | 31,92 | 32,14 | 0,78% | 12.878.378,00 |
| 13.01.2025 | 31,66 | 31,97 | 31,53 | 31,89 | 0,35% | 16.634.147,00 |
| 10.01.2025 | 31,93 | 32,14 | 31,71 | 31,78 | -1,30% | 13.644.243,00 |
| 08.01.2025 | 32,20 | 32,31 | 31,88 | 32,20 | 0,03% | 9.682.989,00 |
| 07.01.2025 | 32,01 | 32,41 | 31,96 | 32,19 | 0,59% | 12.814.180,00 |
| 06.01.2025 | 32,27 | 32,49 | 31,97 | 32,00 | -1,05% | 13.509.045,00 |
| 03.01.2025 | 32,40 | 32,51 | 32,12 | 32,34 | 0,56% | 17.511.793,00 |
| 02.01.2025 | 32,55 | 32,68 | 32,07 | 32,16 | -0,34% | 13.997.249,00 |
| 31.12.2024 | 32,22 | 32,40 | 32,18 | 32,27 | 0,37% | 8.424.323,00 |
| 30.12.2024 | 32,27 | 32,34 | 31,92 | 32,15 | -0,96% | 6.599.099,00 |
| 27.12.2024 | 32,20 | 32,68 | 32,13 | 32,46 | -0,18% | 10.431.568,00 |
| 26.12.2024 | 32,44 | 32,57 | 32,33 | 32,52 | -0,15% | 6.745.287,00 |
| 24.12.2024 | 32,24 | 32,61 | 32,17 | 32,57 | 1,09% | 4.777.567,00 |
| 23.12.2024 | 31,69 | 32,28 | 31,65 | 32,22 | 1,16% | 11.998.889,00 |
| 20.12.2024 | 31,46 | 32,20 | 31,43 | 31,85 | 0,85% | 20.229.187,00 |
| 19.12.2024 | 32,12 | 32,46 | 31,56 | 31,58 | -1,56% | 11.038.765,00 |
| 18.12.2024 | 32,81 | 33,06 | 32,04 | 32,08 | -2,58% | 15.794.335,00 |
| 17.12.2024 | 32,78 | 33,15 | 32,69 | 32,93 | -0,03% | 12.487.764,00 |
| 16.12.2024 | 33,25 | 33,33 | 32,86 | 32,94 | -0,90% | 12.673.018,00 |
| 13.12.2024 | 33,59 | 33,74 | 33,23 | 33,24 | -1,31% | 10.139.346,00 |
| 12.12.2024 | 33,67 | 33,93 | 33,52 | 33,68 | 0,21% | 9.636.026,00 |
| 11.12.2024 | 34,06 | 34,23 | 33,58 | 33,61 | -1,64% | 12.464.859,00 |
| 10.12.2024 | 33,89 | 34,46 | 33,71 | 34,17 | 0,59% | 11.245.280,00 |
| 09.12.2024 | 34,23 | 34,63 | 33,91 | 33,97 | -1,39% | 10.630.179,00 |
| 06.12.2024 | 34,64 | 34,90 | 34,44 | 34,45 | -0,49% | 10.495.004,00 |
| 05.12.2024 | 35,37 | 35,37 | 34,58 | 34,62 | -1,93% | 12.745.798,00 |
| 04.12.2024 | 35,95 | 35,95 | 34,89 | 35,30 | -1,94% | 17.536.096,00 |
| 03.12.2024 | 36,27 | 36,50 | 35,79 | 36,00 | -0,94% | 9.960.382,00 |
| 02.12.2024 | 36,51 | 36,55 | 35,80 | 36,34 | -0,57% | 12.161.452,00 |
| 29.11.2024 | 36,46 | 36,76 | 36,41 | 36,55 | -0,08% | 5.129.485,00 |
| 27.11.2024 | 36,76 | 36,91 | 36,51 | 36,58 | -0,30% | 6.371.091,00 |
| 26.11.2024 | 36,47 | 36,82 | 36,04 | 36,69 | 0,19% | 9.605.848,00 |
| 25.11.2024 | 35,97 | 36,75 | 35,97 | 36,62 | 2,35% | 13.877.198,00 |
| 22.11.2024 | 35,47 | 35,91 | 35,37 | 35,78 | 1,25% | 10.783.268,00 |
| 21.11.2024 | 34,70 | 35,36 | 34,60 | 35,34 | 2,23% | 12.036.181,00 |
| 20.11.2024 | 34,68 | 34,78 | 34,41 | 34,57 | -0,09% | 7.939.260,00 |
| 19.11.2024 | 34,52 | 34,88 | 34,50 | 34,60 | -1,06% | 10.463.107,00 |
| 18.11.2024 | 35,35 | 35,49 | 34,95 | 34,97 | -0,46% | 7.652.189,00 |
| 15.11.2024 | 35,56 | 35,69 | 35,00 | 35,13 | -1,40% | 10.597.925,00 |
| 14.11.2024 | 36,33 | 36,45 | 35,50 | 35,63 | -2,33% | 14.939.862,00 |
| 13.11.2024 | 35,98 | 36,53 | 35,92 | 36,48 | 0,97% | 8.668.103,00 |
| 12.11.2024 | 36,40 | 36,58 | 36,03 | 36,13 | -1,07% | 11.421.688,00 |
| 11.11.2024 | 36,29 | 36,96 | 36,25 | 36,52 | 1,44% | 10.200.252,00 |
| 08.11.2024 | 35,63 | 36,07 | 35,31 | 36,00 | 1,24% | 13.095.643,00 |
| 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 |