27,979$
-0,57%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 27,40 | 28,18 | 27,18 | 28,14 | 1,99% | 13.572.782,00 |
| 23.04.2025 | 28,28 | 28,51 | 27,46 | 27,59 | -0,68% | 15.917.932,00 |
| 22.04.2025 | 27,62 | 27,91 | 27,47 | 27,78 | 1,17% | 16.208.586,00 |
| 21.04.2025 | 27,39 | 27,54 | 27,00 | 27,46 | -0,79% | 28.499.453,00 |
| 17.04.2025 | 27,29 | 28,02 | 27,27 | 27,68 | 1,21% | 21.437.658,00 |
| 16.04.2025 | 27,60 | 27,96 | 27,16 | 27,35 | -1,97% | 25.311.463,00 |
| 15.04.2025 | 28,22 | 28,45 | 27,84 | 27,90 | -1,31% | 15.163.551,00 |
| 14.04.2025 | 28,20 | 28,45 | 27,96 | 28,27 | 0,93% | 17.079.735,00 |
| 11.04.2025 | 27,75 | 28,08 | 27,35 | 28,01 | 0,68% | 15.001.963,00 |
| 10.04.2025 | 28,23 | 28,36 | 27,13 | 27,82 | -2,93% | 16.572.317,00 |
| 09.04.2025 | 26,43 | 28,78 | 26,29 | 28,66 | 7,38% | 26.939.263,00 |
| 08.04.2025 | 27,49 | 27,97 | 26,31 | 26,69 | -1,48% | 22.201.116,00 |
| 07.04.2025 | 27,23 | 27,99 | 26,22 | 27,09 | -0,44% | 32.102.895,00 |
| 04.04.2025 | 27,57 | 27,73 | 26,95 | 27,21 | -2,79% | 26.481.153,00 |
| 03.04.2025 | 28,97 | 28,98 | 27,90 | 27,99 | -5,88% | 21.170.848,00 |
| 02.04.2025 | 29,28 | 29,76 | 29,14 | 29,74 | 0,68% | 9.470.286,00 |
| 01.04.2025 | 29,17 | 29,57 | 29,04 | 29,54 | 0,41% | 11.174.238,00 |
| 31.03.2025 | 29,11 | 29,66 | 29,01 | 29,42 | 1,06% | 23.507.120,00 |
| 28.03.2025 | 29,86 | 29,93 | 29,09 | 29,11 | -2,71% | 9.596.898,00 |
| 27.03.2025 | 29,85 | 30,01 | 29,57 | 29,92 | 0,07% | 10.440.741,00 |
| 26.03.2025 | 29,56 | 29,95 | 29,26 | 29,90 | 1,25% | 13.968.890,00 |
| 25.03.2025 | 29,74 | 29,84 | 29,47 | 29,53 | -1,07% | 10.846.995,00 |
| 24.03.2025 | 29,83 | 29,94 | 29,58 | 29,85 | 0,95% | 13.230.189,00 |
| 21.03.2025 | 29,69 | 29,83 | 29,46 | 29,57 | -1,37% | 25.369.608,00 |
| 20.03.2025 | 29,90 | 30,17 | 29,75 | 29,98 | -0,30% | 16.138.671,00 |
| 19.03.2025 | 30,21 | 30,37 | 29,99 | 30,07 | -0,63% | 12.103.581,00 |
| 18.03.2025 | 30,36 | 30,50 | 29,99 | 30,26 | -0,23% | 11.511.622,00 |
| 17.03.2025 | 29,99 | 30,40 | 29,92 | 30,33 | 1,07% | 9.204.350,00 |
| 14.03.2025 | 29,35 | 30,05 | 29,22 | 30,01 | 3,02% | 16.382.759,00 |
| 13.03.2025 | 29,60 | 29,74 | 28,98 | 29,13 | -1,42% | 16.509.034,00 |
| 12.03.2025 | 29,50 | 29,74 | 29,29 | 29,55 | 0,10% | 13.936.168,00 |
| 11.03.2025 | 30,71 | 30,71 | 29,50 | 29,52 | -3,69% | 15.102.240,00 |
| 10.03.2025 | 31,26 | 31,53 | 30,56 | 30,65 | -1,95% | 20.051.777,00 |
| 07.03.2025 | 30,76 | 31,40 | 30,71 | 31,26 | 1,07% | 19.422.398,00 |
| 06.03.2025 | 30,95 | 31,08 | 30,55 | 30,93 | 0,03% | 22.952.159,00 |
| 05.03.2025 | 31,06 | 31,55 | 30,62 | 30,92 | -0,85% | 21.618.388,00 |
| 04.03.2025 | 31,82 | 31,91 | 31,17 | 31,19 | -2,33% | 19.833.278,00 |
| 03.03.2025 | 32,15 | 32,40 | 31,74 | 31,93 | -0,25% | 11.273.019,00 |
| 28.02.2025 | 32,15 | 32,27 | 31,61 | 32,01 | 0,00% | 21.083.306,00 |
| 27.02.2025 | 31,82 | 32,25 | 31,68 | 32,01 | 0,09% | 9.325.478,00 |
| 26.02.2025 | 32,05 | 32,17 | 31,81 | 31,98 | -0,34% | 8.666.099,00 |
| 25.02.2025 | 31,97 | 32,26 | 31,88 | 32,09 | 0,88% | 13.040.862,00 |
| 24.02.2025 | 32,47 | 32,49 | 31,72 | 31,81 | -1,52% | 16.202.213,00 |
| 21.02.2025 | 32,47 | 32,47 | 31,79 | 32,30 | -0,49% | 23.611.917,00 |
| 20.02.2025 | 32,32 | 32,55 | 32,12 | 32,46 | 0,15% | 11.703.432,00 |
| 19.02.2025 | 33,53 | 33,55 | 32,32 | 32,41 | -3,66% | 13.733.090,00 |
| 18.02.2025 | 33,40 | 33,74 | 33,28 | 33,64 | 0,55% | 15.001.029,00 |
| 17.02.2025 | 33,46 | 33,46 | 33,40 | 33,46 | 0,26% | - |
| 14.02.2025 | 33,25 | 33,49 | 33,17 | 33,37 | 0,82% | 10.739.949,00 |
| 13.02.2025 | 33,09 | 33,14 | 32,83 | 33,10 | 0,55% | 11.026.866,00 |
| 12.02.2025 | 32,63 | 33,05 | 32,62 | 32,92 | -0,57% | 7.723.101,00 |
| 11.02.2025 | 32,95 | 33,24 | 32,92 | 33,11 | 0,09% | 9.177.247,00 |
| 10.02.2025 | 32,75 | 33,11 | 32,69 | 33,08 | 1,50% | 9.929.040,00 |
| 07.02.2025 | 32,78 | 32,83 | 32,36 | 32,59 | -0,46% | 16.936.688,00 |
| 06.02.2025 | 33,04 | 33,12 | 32,64 | 32,74 | -0,43% | 6.585.105,00 |
| 05.02.2025 | 32,98 | 33,06 | 32,76 | 32,88 | 0,03% | 7.455.011,00 |
| 04.02.2025 | 32,35 | 32,97 | 32,33 | 32,87 | 1,11% | 12.211.899,00 |
| 03.02.2025 | 32,48 | 32,95 | 32,05 | 32,51 | -1,10% | 15.172.197,00 |
| 31.01.2025 | 32,85 | 33,40 | 32,77 | 32,87 | 0,03% | 21.654.194,00 |
| 30.01.2025 | 32,94 | 33,19 | 32,64 | 32,86 | -0,36% | 12.090.302,00 |
| 29.01.2025 | 32,75 | 33,62 | 32,75 | 32,98 | 0,92% | 16.393.999,00 |
| 28.01.2025 | 33,35 | 33,68 | 32,65 | 32,68 | -2,85% | 14.548.630,00 |
| 27.01.2025 | 32,85 | 33,83 | 32,57 | 33,64 | 2,91% | 20.309.253,00 |
| 24.01.2025 | 32,05 | 33,02 | 32,00 | 32,69 | -2,91% | 25.130.370,00 |
| 23.01.2025 | 33,88 | 34,10 | 33,48 | 33,67 | 1,29% | 17.405.681,00 |
| 22.01.2025 | 33,22 | 33,50 | 33,05 | 33,24 | -0,09% | 13.745.499,00 |
| 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 |