46,095$
-0,14%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 46,16 | 46,90 | 45,93 | 46,06 | -0,22% | 12.251.853,00 |
| 23.06.2026 | 46,24 | 46,52 | 46,02 | 46,16 | -0,09% | 13.016.595,00 |
| 22.06.2026 | 45,67 | 46,34 | 45,51 | 46,20 | 1,06% | 8.668.758,00 |
| 19.06.2026 | 45,86 | 45,92 | 45,72 | 45,72 | 0,19% | - |
| 18.06.2026 | 45,91 | 46,61 | 45,43 | 45,63 | 0,13% | 22.557.890,00 |
| 17.06.2026 | 46,91 | 46,96 | 45,15 | 45,57 | -2,84% | 14.051.847,00 |
| 16.06.2026 | 47,63 | 47,83 | 46,79 | 46,90 | -1,03% | 10.392.756,00 |
| 15.06.2026 | 47,68 | 47,74 | 46,82 | 47,39 | -0,38% | 13.765.249,00 |
| 12.06.2026 | 47,80 | 48,03 | 47,44 | 47,57 | 0,43% | 11.393.886,00 |
| 11.06.2026 | 46,75 | 47,66 | 46,54 | 47,37 | 2,10% | 11.141.403,00 |
| 10.06.2026 | 47,05 | 47,34 | 46,38 | 46,39 | -1,88% | 9.500.665,00 |
| 09.06.2026 | 47,26 | 47,55 | 46,72 | 47,28 | 0,36% | 10.091.530,00 |
| 08.06.2026 | 46,91 | 47,40 | 46,86 | 47,11 | 0,26% | 9.096.429,00 |
| 05.06.2026 | 46,37 | 47,21 | 46,20 | 46,99 | 1,64% | 13.615.427,00 |
| 04.06.2026 | 47,25 | 47,25 | 45,86 | 46,23 | -0,46% | 11.095.346,00 |
| 03.06.2026 | 46,10 | 46,86 | 45,90 | 46,45 | 0,68% | 12.529.504,00 |
| 02.06.2026 | 45,97 | 46,25 | 45,42 | 46,13 | 0,57% | 10.663.589,00 |
| 01.06.2026 | 44,86 | 46,01 | 44,79 | 45,87 | 1,35% | 15.184.652,00 |
| 29.05.2026 | 45,50 | 45,92 | 44,91 | 45,26 | -1,20% | 26.469.318,00 |
| 28.05.2026 | 46,80 | 46,94 | 45,33 | 45,81 | -2,82% | 15.806.369,00 |
| 27.05.2026 | 46,69 | 47,18 | 46,64 | 47,14 | 1,14% | 10.073.060,00 |
| 26.05.2026 | 45,47 | 46,67 | 45,47 | 46,61 | 2,39% | 12.670.610,00 |
| 22.05.2026 | 46,01 | 46,19 | 45,46 | 45,52 | -0,83% | 10.761.309,00 |
| 21.05.2026 | 45,83 | 46,26 | 45,64 | 45,90 | -0,04% | 12.087.359,00 |
| 20.05.2026 | 46,21 | 46,74 | 45,87 | 45,92 | -0,35% | 13.304.751,00 |
| 19.05.2026 | 45,94 | 46,53 | 45,71 | 46,08 | -0,24% | 8.785.707,00 |
| 18.05.2026 | 45,76 | 46,31 | 45,69 | 46,19 | 1,16% | 7.560.942,00 |
| 15.05.2026 | 45,80 | 45,89 | 45,25 | 45,66 | -0,57% | 12.868.189,00 |
| 14.05.2026 | 44,50 | 45,93 | 44,26 | 45,92 | 3,42% | 15.599.365,00 |
| 13.05.2026 | 44,38 | 45,11 | 44,24 | 44,40 | -0,29% | 13.360.747,00 |
| 12.05.2026 | 44,74 | 44,85 | 44,23 | 44,53 | -0,47% | 21.916.345,00 |
| 11.05.2026 | 44,70 | 45,16 | 44,60 | 44,74 | -0,20% | 10.583.903,00 |
| 08.05.2026 | 44,49 | 44,99 | 44,45 | 44,83 | 0,83% | 9.501.111,00 |
| 07.05.2026 | 45,49 | 45,62 | 44,38 | 44,46 | -2,50% | 14.880.447,00 |
| 06.05.2026 | 45,02 | 45,81 | 45,02 | 45,60 | 1,27% | 9.802.379,00 |
| 05.05.2026 | 44,95 | 45,24 | 44,62 | 45,03 | 0,69% | 9.604.813,00 |
| 04.05.2026 | 44,77 | 45,33 | 44,47 | 44,72 | -0,82% | 12.078.449,00 |
| 01.05.2026 | 45,48 | 45,54 | 45,03 | 45,09 | -0,75% | 6.244.810,00 |
| 30.04.2026 | 44,89 | 45,54 | 44,77 | 45,43 | 1,66% | 13.271.614,00 |
| 29.04.2026 | 45,07 | 45,42 | 44,57 | 44,69 | -1,19% | 10.060.046,00 |
| 28.04.2026 | 45,70 | 45,77 | 44,98 | 45,23 | -0,51% | 10.822.663,00 |
| 27.04.2026 | 45,33 | 45,77 | 45,25 | 45,46 | 0,11% | 10.648.536,00 |
| 24.04.2026 | 45,86 | 46,36 | 45,34 | 45,41 | -1,67% | 18.891.157,00 |
| 23.04.2026 | 45,47 | 46,55 | 44,81 | 46,18 | 6,95% | 26.657.012,00 |
| 22.04.2026 | 43,77 | 43,80 | 42,88 | 43,18 | -0,44% | 14.731.168,00 |
| 21.04.2026 | 43,64 | 43,80 | 43,23 | 43,37 | -0,78% | 11.445.611,00 |
| 20.04.2026 | 43,29 | 43,80 | 42,95 | 43,71 | 0,90% | 7.852.832,00 |
| 17.04.2026 | 43,22 | 43,61 | 42,78 | 43,32 | 1,43% | 12.917.575,00 |
| 16.04.2026 | 42,12 | 42,89 | 42,09 | 42,71 | 1,45% | 11.641.148,00 |
| 15.04.2026 | 42,51 | 42,51 | 41,77 | 42,10 | -0,96% | 9.339.633,00 |
| 14.04.2026 | 42,34 | 42,61 | 41,89 | 42,51 | 0,38% | 9.372.347,00 |
| 13.04.2026 | 42,10 | 42,40 | 41,94 | 42,35 | 0,26% | 7.474.420,00 |
| 10.04.2026 | 42,50 | 42,72 | 42,00 | 42,24 | -0,59% | 8.941.344,00 |
| 09.04.2026 | 42,15 | 43,01 | 42,10 | 42,49 | 0,81% | 12.394.782,00 |
| 08.04.2026 | 41,69 | 42,18 | 41,38 | 42,15 | 1,76% | 16.988.048,00 |
| 07.04.2026 | 41,02 | 41,51 | 41,02 | 41,42 | -0,14% | 13.208.276,00 |
| 06.04.2026 | 41,00 | 41,51 | 40,82 | 41,48 | 0,63% | 7.475.347,00 |
| 02.04.2026 | 40,36 | 41,32 | 40,34 | 41,22 | -0,53% | 13.641.459,00 |
| 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 |