107,950$
1,10%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,52 | 108,41 | 103,84 | 107,96 | 1,11% | 6.663.942,00 |
| 06.03.2026 | 108,47 | 108,69 | 105,67 | 106,78 | -2,64% | 2.486,00 |
| 05.03.2026 | 109,85 | 110,35 | 108,14 | 109,67 | -1,01% | 1.374.956,00 |
| 04.03.2026 | 111,30 | 111,58 | 109,89 | 110,79 | -0,35% | 1.148.783,00 |
| 03.03.2026 | 111,61 | 112,15 | 108,87 | 111,18 | -1,62% | 1.464.316,00 |
| 02.03.2026 | 111,20 | 113,09 | 110,61 | 113,01 | 0,73% | 1.029.395,00 |
| 27.02.2026 | 110,01 | 112,48 | 109,90 | 112,19 | 1,76% | 1.114.100,00 |
| 26.02.2026 | 109,34 | 110,50 | 109,09 | 110,25 | 1,13% | 1.415.007,00 |
| 25.02.2026 | 111,01 | 111,30 | 108,79 | 109,02 | -2,05% | 1.710.870,00 |
| 24.02.2026 | 110,00 | 111,33 | 109,54 | 111,30 | 1,10% | 1.106.297,00 |
| 23.02.2026 | 110,63 | 111,47 | 109,71 | 110,09 | -0,33% | 1.522.568,00 |
| 20.02.2026 | 109,44 | 110,93 | 109,20 | 110,46 | 0,94% | 1.705.826,00 |
| 19.02.2026 | 107,22 | 109,73 | 106,89 | 109,43 | 1,44% | 1.718.807,00 |
| 18.02.2026 | 108,40 | 108,48 | 106,79 | 107,88 | -0,54% | 3.395.845,00 |
| 17.02.2026 | 107,31 | 109,90 | 107,08 | 108,47 | 0,81% | 2.872.236,00 |
| 13.02.2026 | 107,38 | 107,77 | 105,73 | 107,60 | 0,28% | 2.203.770,00 |
| 12.02.2026 | 106,56 | 107,76 | 105,26 | 107,30 | 0,92% | 2.892.698,00 |
| 11.02.2026 | 106,41 | 107,09 | 105,75 | 106,32 | 0,24% | 1.551.683,00 |
| 10.02.2026 | 103,25 | 107,33 | 103,24 | 106,07 | 2,59% | 2.332.816,00 |
| 09.02.2026 | 101,54 | 103,48 | 100,90 | 103,39 | 1,93% | 1.648.351,00 |
| 06.02.2026 | 100,00 | 101,45 | 100,00 | 101,43 | 1,43% | 1.421.414,00 |
| 05.02.2026 | 98,62 | 100,48 | 98,53 | 100,00 | 1,00% | 1.768.972,00 |
| 04.02.2026 | 97,01 | 100,13 | 96,52 | 99,01 | 2,57% | 2.533.888,00 |
| 03.02.2026 | 95,88 | 97,22 | 95,14 | 96,53 | 0,89% | 2.833.023,00 |
| 02.02.2026 | 95,11 | 95,79 | 94,06 | 95,68 | -0,56% | 2.538.291,00 |
| 30.01.2026 | 101,44 | 101,72 | 96,14 | 96,22 | -4,76% | 3.019.461,00 |
| 29.01.2026 | 99,04 | 101,11 | 98,78 | 101,03 | 2,53% | 2.712.428,00 |
| 28.01.2026 | 100,36 | 100,66 | 98,40 | 98,54 | -1,93% | 1.679.104,00 |
| 27.01.2026 | 100,12 | 100,96 | 99,74 | 100,48 | 0,59% | 1.580.837,00 |
| 26.01.2026 | 100,01 | 100,52 | 99,42 | 99,89 | 0,04% | 700.754,00 |
| 23.01.2026 | 100,20 | 100,82 | 99,77 | 99,85 | -0,17% | 1.064.121,00 |
| 22.01.2026 | 99,56 | 100,39 | 99,56 | 100,02 | 0,64% | 796.061,00 |
| 21.01.2026 | 98,08 | 100,08 | 97,95 | 99,38 | 2,25% | 1.144.795,00 |
| 20.01.2026 | 100,26 | 100,87 | 97,12 | 97,19 | -2,92% | 1.779.157,00 |
| 16.01.2026 | 99,00 | 100,12 | 98,48 | 100,11 | 0,89% | 1.704.123,00 |
| 15.01.2026 | 97,75 | 99,38 | 97,30 | 99,23 | 1,62% | 1.092.407,00 |
| 14.01.2026 | 97,57 | 98,14 | 97,32 | 97,65 | 0,30% | 1.508.500,00 |
| 13.01.2026 | 98,95 | 99,07 | 96,96 | 97,36 | -1,61% | 1.151.616,00 |
| 12.01.2026 | 98,89 | 99,65 | 98,26 | 98,95 | 0,00% | 988.332,00 |
| 09.01.2026 | 99,46 | 100,18 | 98,52 | 98,95 | -0,52% | 946.960,00 |
| 08.01.2026 | 96,39 | 99,49 | 96,39 | 99,47 | 2,90% | 1.151.448,00 |
| 07.01.2026 | 101,00 | 101,85 | 96,62 | 96,67 | -3,91% | 1.005.684,00 |
| 06.01.2026 | 99,40 | 100,82 | 98,82 | 100,60 | 1,28% | 1.157.903,00 |
| 05.01.2026 | 99,80 | 100,38 | 98,44 | 99,33 | -0,97% | 1.136.548,00 |