274,207$
-1,36%
Echtzeit-Aktienkurs Norfolk Southern Corp.
Bid:
Ask:
Aktienkurse zur Norfolk Southern Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 274,83 | 276,41 | 273,10 | 274,85 | -1,13% | 2.727.475,00 |
| 31.07.2025 | 277,97 | 280,34 | 276,80 | 278,00 | -0,36% | 3.691.005,00 |
| 30.07.2025 | 278,97 | 283,99 | 278,25 | 279,00 | 0,47% | 5.866.713,00 |
| 29.07.2025 | 275,91 | 282,90 | 274,00 | 277,70 | -3,04% | 9.749.593,00 |
| 28.07.2025 | 282,70 | 287,98 | 282,12 | 286,42 | 1,43% | 3.822.084,00 |
| 25.07.2025 | 277,51 | 283,46 | 275,57 | 282,38 | 1,58% | 4.530.713,00 |
| 24.07.2025 | 288,00 | 288,11 | 275,25 | 278,00 | -0,81% | 5.379.522,00 |
| 23.07.2025 | 280,51 | 281,18 | 278,35 | 280,27 | 0,00% | 1.703.493,00 |
| 22.07.2025 | 279,36 | 281,19 | 276,96 | 280,26 | 1,04% | 2.041.847,00 |
| 21.07.2025 | 278,75 | 279,29 | 275,86 | 277,38 | 0,26% | 1.689.149,00 |
| 18.07.2025 | 278,03 | 280,00 | 273,76 | 276,66 | 2,54% | 6.134.301,00 |
| 17.07.2025 | 264,38 | 270,42 | 264,01 | 269,81 | 3,65% | 3.024.586,00 |
| 16.07.2025 | 260,82 | 261,36 | 257,49 | 260,32 | 0,32% | 1.083.488,00 |
| 15.07.2025 | 262,67 | 262,89 | 259,27 | 259,49 | -1,29% | 1.119.980,00 |
| 14.07.2025 | 264,59 | 265,50 | 261,00 | 262,89 | -1,38% | 1.553.844,00 |
| 11.07.2025 | 261,00 | 267,99 | 260,96 | 266,57 | 1,30% | 1.718.359,00 |
| 10.07.2025 | 259,25 | 265,00 | 259,25 | 263,14 | 1,19% | 902.927,00 |
| 09.07.2025 | 261,06 | 262,40 | 260,04 | 260,04 | -0,44% | 941.862,00 |
| 08.07.2025 | 259,64 | 263,41 | 258,65 | 261,20 | 0,47% | 1.222.176,00 |
| 07.07.2025 | 261,50 | 262,33 | 258,80 | 259,99 | -0,96% | 870.336,00 |
| 03.07.2025 | 262,43 | 263,82 | 261,94 | 262,50 | 0,19% | 928.463,00 |
| 02.07.2025 | 261,68 | 263,35 | 260,30 | 262,00 | -0,14% | 2.002.649,00 |
| 01.07.2025 | 256,29 | 264,68 | 255,41 | 262,38 | 2,50% | 1.309.421,00 |
| 30.06.2025 | 255,66 | 256,99 | 255,03 | 255,97 | 0,06% | 1.466.176,00 |
| 27.06.2025 | 255,90 | 257,55 | 254,18 | 255,81 | 0,12% | 1.905.810,00 |
| 26.06.2025 | 255,50 | 256,26 | 252,54 | 255,51 | 0,12% | 1.399.462,00 |
| 25.06.2025 | 257,42 | 257,42 | 254,28 | 255,21 | -0,87% | 922.094,00 |
| 24.06.2025 | 257,64 | 258,29 | 254,97 | 257,46 | 0,34% | 1.193.332,00 |
| 23.06.2025 | 252,62 | 256,87 | 251,62 | 256,58 | 1,34% | 1.035.983,00 |
| 20.06.2025 | 255,00 | 255,52 | 252,32 | 253,18 | 0,10% | 1.849.323,00 |
| 18.06.2025 | 251,44 | 254,38 | 250,65 | 252,93 | 1,00% | 1.410.930,00 |
| 17.06.2025 | 251,62 | 252,78 | 249,39 | 250,42 | -0,68% | 1.333.293,00 |
| 16.06.2025 | 249,79 | 252,66 | 248,82 | 252,13 | 1,42% | 1.049.030,00 |
| 13.06.2025 | 250,30 | 252,21 | 247,85 | 248,60 | -1,14% | 916.879,00 |
| 12.06.2025 | 250,00 | 251,66 | 249,16 | 251,47 | 0,06% | 985.044,00 |
| 11.06.2025 | 251,10 | 253,54 | 250,05 | 251,33 | -0,63% | 1.029.047,00 |
| 10.06.2025 | 251,02 | 257,95 | 248,99 | 252,92 | 0,94% | 2.161.667,00 |
| 09.06.2025 | 251,34 | 253,59 | 249,96 | 250,57 | -0,08% | 847.166,00 |
| 06.06.2025 | 250,91 | 253,67 | 249,16 | 250,77 | 1,56% | 1.144.972,00 |
| 05.06.2025 | 247,07 | 248,72 | 245,19 | 246,92 | -0,19% | 1.043.981,00 |
| 04.06.2025 | 246,94 | 249,40 | 246,02 | 247,40 | -0,23% | 1.193.719,00 |
| 03.06.2025 | 244,62 | 248,30 | 243,70 | 247,98 | 1,11% | 1.407.920,00 |
| 02.06.2025 | 244,62 | 245,49 | 241,82 | 245,26 | -0,75% | 1.182.977,00 |
| 30.05.2025 | 246,69 | 250,23 | 245,66 | 247,12 | 0,33% | 2.785.862,00 |
| 29.05.2025 | 243,19 | 246,80 | 242,65 | 246,30 | 1,55% | 2.178.830,00 |
| 28.05.2025 | 245,05 | 246,03 | 242,42 | 242,54 | -0,92% | 1.069.979,00 |
| 27.05.2025 | 242,69 | 245,57 | 241,12 | 244,79 | 1,99% | 1.204.412,00 |
| 23.05.2025 | 236,37 | 240,51 | 236,37 | 240,02 | 0,16% | 1.414.594,00 |
| 22.05.2025 | 239,42 | 240,96 | 237,18 | 239,64 | 0,09% | 957.247,00 |
| 21.05.2025 | 242,36 | 243,13 | 239,07 | 239,42 | -1,91% | 1.398.573,00 |
| 20.05.2025 | 242,73 | 245,74 | 242,14 | 244,08 | 0,13% | 1.525.068,00 |
| 19.05.2025 | 244,02 | 245,29 | 243,10 | 243,77 | -0,95% | 894.545,00 |
| 16.05.2025 | 245,00 | 246,67 | 243,24 | 246,10 | 0,90% | 1.089.983,00 |
| 15.05.2025 | 241,05 | 244,45 | 240,85 | 243,91 | 1,13% | 1.355.400,00 |
| 14.05.2025 | 239,60 | 241,61 | 237,92 | 241,18 | 0,38% | 1.456.671,00 |
| 13.05.2025 | 238,30 | 241,08 | 238,23 | 240,26 | 0,48% | 1.645.354,00 |
| 12.05.2025 | 232,80 | 239,38 | 232,36 | 239,11 | 6,98% | 1.491.548,00 |
| 09.05.2025 | 223,83 | 224,96 | 222,00 | 223,50 | -0,25% | 718.624,00 |
| 08.05.2025 | 221,64 | 226,74 | 220,02 | 224,07 | 1,86% | 1.029.164,00 |
| 07.05.2025 | 219,66 | 220,95 | 218,89 | 219,98 | 0,62% | 813.477,00 |
| 06.05.2025 | 220,76 | 221,35 | 218,05 | 218,63 | -1,64% | 1.023.596,00 |
| 05.05.2025 | 223,14 | 225,19 | 221,74 | 222,28 | -0,93% | 749.804,00 |
| 02.05.2025 | 223,73 | 225,78 | 222,08 | 224,36 | 1,17% | 1.051.038,00 |
| 01.05.2025 | 222,50 | 224,77 | 220,69 | 221,77 | -1,02% | 1.088.552,00 |
| 30.04.2025 | 221,32 | 224,60 | 218,93 | 224,05 | 0,31% | 1.111.367,00 |
| 29.04.2025 | 221,09 | 224,67 | 220,09 | 223,36 | 0,74% | 1.053.048,00 |
| 28.04.2025 | 221,53 | 223,85 | 219,80 | 221,73 | 0,01% | 958.752,00 |
| 25.04.2025 | 224,41 | 226,81 | 220,49 | 221,71 | -2,19% | 1.306.933,00 |
| 24.04.2025 | 219,01 | 228,45 | 217,33 | 226,68 | 2,13% | 1.798.681,00 |
| 23.04.2025 | 226,04 | 231,21 | 221,83 | 221,95 | 0,89% | 1.853.356,00 |
| 22.04.2025 | 221,16 | 222,33 | 218,00 | 220,00 | 0,48% | 1.895.918,00 |
| 21.04.2025 | 218,15 | 219,31 | 214,78 | 218,94 | -0,41% | 1.496.074,00 |
| 17.04.2025 | 214,69 | 221,39 | 214,50 | 219,84 | 2,71% | 1.362.759,00 |
| 16.04.2025 | 217,00 | 217,91 | 212,24 | 214,03 | -1,69% | 1.275.333,00 |
| 15.04.2025 | 220,49 | 223,80 | 217,31 | 217,72 | -1,66% | 843.233,00 |
| 14.04.2025 | 221,29 | 222,86 | 219,33 | 221,40 | 1,42% | 976.972,00 |
| 11.04.2025 | 215,09 | 218,71 | 211,92 | 218,31 | 1,32% | 1.401.079,00 |
| 10.04.2025 | 216,10 | 218,97 | 210,87 | 215,46 | -2,95% | 1.519.828,00 |
| 09.04.2025 | 203,53 | 222,63 | 202,95 | 222,02 | 7,60% | 3.668.250,00 |
| 08.04.2025 | 214,86 | 215,53 | 202,55 | 206,34 | -0,82% | 1.622.591,00 |
| 07.04.2025 | 208,40 | 217,13 | 201,63 | 208,05 | -1,37% | 2.229.840,00 |
| 04.04.2025 | 217,61 | 219,56 | 210,21 | 210,93 | -4,44% | 2.308.374,00 |
| 03.04.2025 | 231,96 | 232,76 | 220,00 | 220,74 | -7,47% | 2.057.700,00 |
| 02.04.2025 | 235,04 | 239,29 | 233,69 | 238,57 | 0,83% | 827.298,00 |
| 01.04.2025 | 234,02 | 236,77 | 232,38 | 236,61 | -0,10% | 788.733,00 |
| 31.03.2025 | 230,18 | 238,13 | 230,18 | 236,85 | 2,73% | 1.682.584,00 |
| 28.03.2025 | 234,82 | 234,92 | 230,30 | 230,55 | -1,98% | 835.285,00 |
| 27.03.2025 | 234,64 | 237,24 | 234,32 | 235,21 | -0,23% | 1.260.822,00 |
| 26.03.2025 | 233,89 | 235,76 | 232,23 | 235,76 | 0,75% | 1.276.686,00 |
| 25.03.2025 | 235,12 | 236,41 | 233,33 | 234,00 | -0,66% | 939.860,00 |
| 24.03.2025 | 235,04 | 236,48 | 234,21 | 235,55 | 1,64% | 1.294.870,00 |
| 21.03.2025 | 231,55 | 232,67 | 228,97 | 231,75 | -0,77% | 1.248.406,00 |
| 20.03.2025 | 232,77 | 235,12 | 232,00 | 233,54 | -0,48% | 959.337,00 |
| 19.03.2025 | 234,55 | 235,99 | 232,91 | 234,66 | 0,05% | 735.234,00 |
| 18.03.2025 | 235,14 | 236,57 | 231,56 | 234,55 | 0,07% | 997.637,00 |
| 17.03.2025 | 232,47 | 235,70 | 231,83 | 234,39 | 0,90% | 909.827,00 |
| 14.03.2025 | 229,63 | 233,19 | 228,13 | 232,30 | 2,02% | 1.080.968,00 |
| 13.03.2025 | 231,68 | 231,68 | 226,04 | 227,69 | -1,42% | 1.470.168,00 |
| 12.03.2025 | 229,99 | 231,75 | 225,53 | 230,96 | -0,87% | 1.893.287,00 |
| 11.03.2025 | 238,22 | 238,77 | 232,19 | 232,98 | -2,56% | 1.499.476,00 |