37,187$
-0,54%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.394.726,00 |
| 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 |
| 26.09.2025 | 33,78 | 34,11 | 33,58 | 34,01 | 0,68% | 12.939.909,00 |
| 25.09.2025 | 34,04 | 34,22 | 33,71 | 33,78 | -0,12% | 20.535.869,00 |
| 24.09.2025 | 33,91 | 34,30 | 33,46 | 33,82 | -0,73% | 13.993.743,00 |
| 23.09.2025 | 33,35 | 34,32 | 33,30 | 34,07 | 2,62% | 27.739.542,00 |
| 22.09.2025 | 32,98 | 33,46 | 32,84 | 33,20 | 0,67% | 22.444.952,00 |
| 19.09.2025 | 33,51 | 33,59 | 32,89 | 32,98 | -1,35% | 27.076.308,00 |
| 18.09.2025 | 33,11 | 33,57 | 32,71 | 33,43 | 2,01% | 14.664.456,00 |
| 17.09.2025 | 32,54 | 33,07 | 32,48 | 32,77 | 0,92% | 11.842.733,00 |
| 16.09.2025 | 32,59 | 32,81 | 32,41 | 32,47 | -0,09% | 12.186.413,00 |
| 15.09.2025 | 32,56 | 32,71 | 32,18 | 32,50 | 0,09% | 7.725.240,00 |
| 12.09.2025 | 32,74 | 32,90 | 32,45 | 32,47 | -1,16% | 9.255.257,00 |
| 11.09.2025 | 32,03 | 32,89 | 31,96 | 32,85 | 2,50% | 10.280.586,00 |
| 10.09.2025 | 32,07 | 32,34 | 31,80 | 32,05 | -0,47% | 8.497.169,00 |
| 09.09.2025 | 32,37 | 32,52 | 32,19 | 32,20 | -0,71% | 9.822.626,00 |
| 08.09.2025 | 32,50 | 32,58 | 32,00 | 32,43 | -0,31% | 16.025.682,00 |
| 05.09.2025 | 32,61 | 32,76 | 32,17 | 32,53 | -0,40% | 9.677.388,00 |
| 04.09.2025 | 32,23 | 32,70 | 32,05 | 32,66 | 1,18% | 10.947.571,00 |
| 03.09.2025 | 32,15 | 32,28 | 31,91 | 32,28 | 0,28% | 18.564.748,00 |
| 02.09.2025 | 32,16 | 32,30 | 31,96 | 32,19 | -0,98% | 10.978.657,00 |
| 29.08.2025 | 32,59 | 32,77 | 32,26 | 32,51 | -0,46% | 13.465.742,00 |
| 28.08.2025 | 32,79 | 33,20 | 32,51 | 32,66 | 0,37% | 19.026.370,00 |
| 27.08.2025 | 32,28 | 32,57 | 32,07 | 32,54 | 0,40% | 25.271.073,00 |
| 26.08.2025 | 32,31 | 32,61 | 32,04 | 32,41 | -1,22% | 34.655.282,00 |
| 25.08.2025 | 34,79 | 34,92 | 32,28 | 32,81 | -5,12% | 64.361.380,00 |
| 22.08.2025 | 36,13 | 37,21 | 33,58 | 34,58 | -3,60% | 81.210.872,00 |
| 21.08.2025 | 35,87 | 36,15 | 35,70 | 35,87 | -0,33% | 9.251.804,00 |
| 20.08.2025 | 36,46 | 36,74 | 35,97 | 35,99 | -1,45% | 16.379.535,00 |
| 19.08.2025 | 35,96 | 37,25 | 35,96 | 36,52 | 1,47% | 42.854.356,00 |
| 18.08.2025 | 36,15 | 36,31 | 35,72 | 35,99 | -0,91% | 19.415.578,00 |
| 15.08.2025 | 36,43 | 36,45 | 36,01 | 36,32 | -0,08% | 17.898.225,00 |
| 14.08.2025 | 35,92 | 36,54 | 35,73 | 36,35 | 0,75% | 23.862.382,00 |
| 13.08.2025 | 35,98 | 36,11 | 35,66 | 36,08 | 0,73% | 21.515.193,00 |
| 12.08.2025 | 35,49 | 36,03 | 34,86 | 35,82 | 1,67% | 20.812.439,00 |
| 11.08.2025 | 35,43 | 35,60 | 34,89 | 35,23 | -0,56% | 14.318.346,00 |
| 08.08.2025 | 35,40 | 35,82 | 35,31 | 35,43 | 0,51% | 10.864.517,00 |
| 07.08.2025 | 36,11 | 36,19 | 35,17 | 35,25 | -2,11% | 14.530.835,00 |
| 06.08.2025 | 35,62 | 36,10 | 35,51 | 36,01 | 1,01% | 12.126.116,00 |
| 05.08.2025 | 35,50 | 35,67 | 35,33 | 35,65 | 0,54% | 11.480.935,00 |
| 04.08.2025 | 35,10 | 35,67 | 35,07 | 35,46 | 1,29% | 13.546.398,00 |
| 01.08.2025 | 35,27 | 35,31 | 34,66 | 35,01 | -1,49% | 19.266.544,00 |
| 31.07.2025 | 35,10 | 36,05 | 35,01 | 35,54 | 0,71% | 26.361.317,00 |
| 30.07.2025 | 35,49 | 35,65 | 35,13 | 35,29 | -0,37% | 12.823.638,00 |
| 29.07.2025 | 35,99 | 36,04 | 34,68 | 35,42 | -0,81% | 42.665.917,00 |
| 28.07.2025 | 35,76 | 36,16 | 35,51 | 35,71 | -0,14% | 21.514.847,00 |
| 25.07.2025 | 35,38 | 36,00 | 35,04 | 35,76 | 2,17% | 31.707.887,00 |