95,940$
-0,97%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 96,46 | 98,31 | 95,91 | 95,92 | -0,99% | 1.455.391,00 |
| 12.03.2025 | 95,00 | 97,38 | 93,71 | 96,88 | 1,49% | 1.737.203,00 |
| 11.03.2025 | 98,17 | 98,29 | 93,64 | 95,46 | -2,74% | 2.408.293,00 |
| 10.03.2025 | 99,15 | 99,96 | 97,50 | 98,15 | -2,89% | 1.221.940,00 |
| 07.03.2025 | 101,30 | 102,62 | 100,42 | 101,07 | -0,85% | 4.142.467,00 |
| 06.03.2025 | 99,29 | 102,39 | 98,86 | 101,94 | 1,82% | 1.055.850,00 |
| 05.03.2025 | 98,50 | 100,69 | 98,30 | 100,12 | 2,72% | 1.107.801,00 |
| 04.03.2025 | 97,53 | 98,65 | 96,28 | 97,47 | -0,79% | 1.561.460,00 |
| 03.03.2025 | 101,41 | 102,80 | 98,18 | 98,25 | -3,07% | 1.432.132,00 |
| 28.02.2025 | 100,18 | 101,41 | 99,89 | 101,36 | 1,60% | 1.340.471,00 |
| 27.02.2025 | 100,17 | 100,69 | 99,65 | 99,76 | -0,71% | 1.509.682,00 |
| 26.02.2025 | 100,81 | 101,01 | 99,93 | 100,47 | -0,18% | 789.349,00 |
| 25.02.2025 | 101,41 | 102,28 | 100,40 | 100,65 | -0,44% | 1.366.164,00 |
| 24.02.2025 | 104,08 | 104,51 | 100,92 | 101,09 | -2,79% | 1.813.154,00 |
| 21.02.2025 | 103,57 | 104,29 | 102,91 | 103,99 | 0,15% | 1.342.683,00 |
| 20.02.2025 | 102,33 | 103,91 | 102,20 | 103,83 | 1,42% | 898.146,00 |
| 19.02.2025 | 102,07 | 102,72 | 101,27 | 102,38 | -0,40% | 964.206,00 |
| 18.02.2025 | 101,47 | 103,16 | 101,05 | 102,79 | 1,18% | 1.096.763,00 |
| 14.02.2025 | 102,57 | 103,59 | 101,49 | 101,59 | -0,96% | 1.412.653,00 |
| 13.02.2025 | 103,05 | 103,59 | 102,42 | 102,57 | -0,06% | 1.047.685,00 |
| 12.02.2025 | 101,87 | 102,96 | 101,11 | 102,63 | -0,28% | 925.935,00 |
| 11.02.2025 | 102,17 | 103,36 | 101,94 | 102,92 | 0,41% | 1.208.123,00 |
| 10.02.2025 | 101,81 | 102,51 | 101,08 | 102,50 | 0,91% | 1.415.382,00 |
| 07.02.2025 | 103,48 | 103,60 | 101,43 | 101,58 | -1,55% | 1.469.935,00 |
| 06.02.2025 | 104,00 | 104,47 | 102,70 | 103,18 | -0,73% | 872.077,00 |
| 05.02.2025 | 101,61 | 103,99 | 101,61 | 103,94 | 2,19% | 1.134.156,00 |
| 04.02.2025 | 101,13 | 103,01 | 100,45 | 101,71 | 3,03% | 1.521.355,00 |
| 03.02.2025 | 100,10 | 101,61 | 98,69 | 98,72 | -5,54% | 2.467.537,00 |
| 31.01.2025 | 104,00 | 106,89 | 103,25 | 104,51 | -0,66% | 2.326.445,00 |
| 30.01.2025 | 105,90 | 106,61 | 104,09 | 105,20 | -0,31% | 1.554.027,00 |
| 29.01.2025 | 104,99 | 106,04 | 104,70 | 105,53 | 0,39% | 951.112,00 |
| 28.01.2025 | 106,61 | 106,88 | 104,89 | 105,12 | -1,55% | 1.804.939,00 |
| 27.01.2025 | 104,98 | 106,80 | 104,94 | 106,78 | 1,17% | 1.331.848,00 |
| 24.01.2025 | 106,39 | 106,42 | 105,46 | 105,54 | -0,67% | 1.147.238,00 |
| 23.01.2025 | 104,94 | 107,56 | 104,76 | 106,25 | 1,74% | 1.528.589,00 |
| 22.01.2025 | 103,40 | 105,16 | 102,91 | 104,43 | 0,72% | 1.049.199,00 |
| 21.01.2025 | 103,06 | 104,11 | 102,45 | 103,68 | 2,13% | 1.249.795,00 |
| 17.01.2025 | 102,01 | 102,73 | 101,52 | 101,52 | -0,46% | 1.216.869,00 |
| 16.01.2025 | 100,79 | 102,09 | 99,95 | 101,99 | 1,29% | 1.414.885,00 |
| 15.01.2025 | 101,30 | 101,69 | 100,42 | 100,69 | 0,40% | 832.999,00 |
| 14.01.2025 | 100,31 | 101,09 | 99,86 | 100,29 | 0,03% | 1.152.433,00 |
| 13.01.2025 | 99,74 | 100,46 | 99,33 | 100,26 | 0,31% | 1.409.327,00 |
| 10.01.2025 | 102,43 | 102,43 | 99,71 | 99,95 | -2,39% | 1.554.865,00 |
| 08.01.2025 | 103,26 | 104,06 | 102,25 | 102,40 | -1,86% | 1.026.021,00 |
| 07.01.2025 | 104,65 | 105,10 | 104,13 | 104,34 | 0,70% | 1.236.595,00 |
| 06.01.2025 | 104,38 | 104,53 | 103,12 | 103,61 | 1,05% | 1.297.184,00 |
| 03.01.2025 | 102,15 | 102,76 | 102,02 | 102,53 | 0,66% | 802.228,00 |
| 02.01.2025 | 101,89 | 102,75 | 101,56 | 101,86 | 0,34% | 1.168.047,00 |
| 31.12.2024 | 100,81 | 101,71 | 100,74 | 101,51 | 0,72% | 644.379,00 |
| 30.12.2024 | 101,14 | 101,36 | 98,96 | 100,78 | -1,17% | 705.451,00 |
| 27.12.2024 | 102,30 | 103,22 | 101,73 | 101,97 | -0,67% | 690.899,00 |
| 26.12.2024 | 102,51 | 102,94 | 102,22 | 102,66 | -0,23% | 498.341,00 |
| 24.12.2024 | 102,35 | 102,91 | 101,72 | 102,90 | 0,42% | 363.802,00 |
| 23.12.2024 | 100,86 | 102,52 | 100,55 | 102,47 | 1,28% | 899.555,00 |
| 20.12.2024 | 100,70 | 102,27 | 99,90 | 101,17 | 0,55% | 1.847.218,00 |
| 19.12.2024 | 102,19 | 102,19 | 100,32 | 100,62 | -0,77% | 1.501.945,00 |
| 18.12.2024 | 102,64 | 103,62 | 101,40 | 101,40 | -1,51% | 1.040.732,00 |
| 17.12.2024 | 102,29 | 103,46 | 102,29 | 102,95 | 0,18% | 1.047.222,00 |
| 16.12.2024 | 103,67 | 104,08 | 102,75 | 102,77 | -1,02% | 1.096.748,00 |
| 13.12.2024 | 104,69 | 105,04 | 103,82 | 103,83 | -0,80% | 981.292,00 |
| 12.12.2024 | 105,12 | 105,34 | 104,08 | 104,67 | -0,44% | 1.266.478,00 |
| 11.12.2024 | 106,24 | 106,62 | 104,98 | 105,13 | -1,10% | 1.356.246,00 |
| 10.12.2024 | 106,61 | 107,10 | 105,82 | 106,30 | -0,08% | 860.624,00 |
| 09.12.2024 | 106,64 | 108,17 | 106,34 | 106,38 | -0,54% | 1.549.153,00 |
| 06.12.2024 | 109,36 | 109,50 | 106,88 | 106,96 | -2,15% | 1.569.201,00 |
| 05.12.2024 | 109,57 | 109,93 | 108,44 | 109,31 | -0,32% | 3.716.149,00 |
| 04.12.2024 | 109,25 | 109,85 | 108,89 | 109,66 | 0,46% | 1.030.522,00 |
| 03.12.2024 | 111,41 | 111,67 | 108,96 | 109,16 | -1,76% | 1.218.449,00 |
| 02.12.2024 | 111,45 | 111,50 | 110,54 | 111,12 | -0,51% | 973.308,00 |
| 29.11.2024 | 110,84 | 112,06 | 110,54 | 111,69 | 0,39% | 551.866,00 |
| 27.11.2024 | 109,48 | 111,81 | 108,95 | 111,26 | 1,48% | 1.162.471,00 |
| 26.11.2024 | 110,39 | 110,93 | 108,10 | 109,64 | -1,91% | 1.221.937,00 |
| 25.11.2024 | 111,86 | 112,98 | 111,45 | 111,78 | 0,49% | 1.823.660,00 |
| 22.11.2024 | 109,06 | 111,41 | 108,74 | 111,24 | 1,86% | 1.419.763,00 |
| 21.11.2024 | 107,28 | 109,26 | 106,77 | 109,21 | 2,22% | 437.021,00 |
| 20.11.2024 | 106,72 | 106,97 | 105,28 | 106,84 | 0,12% | 1.101.819,00 |
| 19.11.2024 | 107,73 | 108,09 | 106,40 | 106,71 | -1,68% | 2.057.210,00 |
| 18.11.2024 | 108,97 | 109,12 | 107,93 | 108,53 | -0,34% | 686.168,00 |
| 15.11.2024 | 109,35 | 110,00 | 108,65 | 108,90 | -1,04% | 1.417.889,00 |
| 14.11.2024 | 111,54 | 112,03 | 109,80 | 110,05 | -1,20% | 1.056.914,00 |
| 13.11.2024 | 111,21 | 111,70 | 110,02 | 111,39 | -0,16% | 987.477,00 |
| 12.11.2024 | 111,66 | 112,92 | 110,80 | 111,57 | -0,06% | 1.094.848,00 |
| 11.11.2024 | 111,50 | 112,86 | 111,38 | 111,64 | 0,76% | 791.580,00 |
| 08.11.2024 | 112,93 | 113,08 | 110,44 | 110,80 | -2,24% | 1.018.526,00 |
| 07.11.2024 | 112,68 | 114,13 | 111,92 | 113,34 | 0,91% | 1.763.825,00 |
| 06.11.2024 | 110,00 | 112,78 | 107,82 | 112,32 | 3,04% | 2.294.187,00 |
| 05.11.2024 | 107,79 | 109,07 | 107,70 | 109,01 | 0,94% | 848.758,00 |
| 04.11.2024 | 108,07 | 109,25 | 107,54 | 108,00 | -0,19% | 816.566,00 |
| 01.11.2024 | 108,45 | 108,88 | 107,61 | 108,21 | 0,27% | 801.392,00 |
| 31.10.2024 | 109,67 | 109,69 | 107,88 | 107,92 | -1,72% | 884.513,00 |
| 30.10.2024 | 110,36 | 110,62 | 109,66 | 109,81 | -0,44% | 678.804,00 |
| 29.10.2024 | 111,12 | 111,52 | 110,21 | 110,29 | -0,83% | 921.058,00 |
| 28.10.2024 | 110,99 | 111,94 | 110,73 | 111,21 | 0,22% | 823.862,00 |
| 25.10.2024 | 111,16 | 111,67 | 110,63 | 110,97 | 0,14% | 1.099.195,00 |
| 24.10.2024 | 111,34 | 112,68 | 110,22 | 110,82 | -1,04% | 1.749.117,00 |
| 23.10.2024 | 113,57 | 114,90 | 111,89 | 111,99 | -0,22% | 2.663.084,00 |
| 22.10.2024 | 112,76 | 112,81 | 111,24 | 112,24 | -0,02% | 1.922.193,00 |
| 21.10.2024 | 113,60 | 114,00 | 112,12 | 112,26 | -1,20% | 1.304.938,00 |
| 18.10.2024 | 114,86 | 114,99 | 113,05 | 113,62 | -0,72% | 1.350.454,00 |
| 17.10.2024 | 115,69 | 115,78 | 113,69 | 114,44 | -1,24% | 1.072.453,00 |