221,570$
-2,25%
Echtzeit-Aktienkurs Norfolk Southern Corp
Bid:
Ask:
Aktienkurse zur Norfolk Southern Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 225,50 | 226,81 | 220,49 | 221,71 | -2,19% | 1.279.859,00 |
| 24.04.2025 | 219,01 | 228,45 | 217,33 | 226,68 | 2,13% | 1.715.506,00 |
| 23.04.2025 | 226,04 | 231,21 | 221,83 | 221,95 | 0,89% | 1.849.972,00 |
| 22.04.2025 | 221,16 | 222,33 | 218,00 | 220,00 | 0,48% | 1.800.875,00 |
| 21.04.2025 | 218,15 | 219,31 | 214,78 | 218,94 | -0,41% | 1.486.460,00 |
| 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% | 1.198.577,00 |
| 15.04.2025 | 220,49 | 223,80 | 217,31 | 217,72 | -1,66% | 830.943,00 |
| 14.04.2025 | 221,29 | 222,86 | 219,33 | 221,40 | 1,42% | 950.643,00 |
| 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% | 1.519.737,00 |
| 09.04.2025 | 203,53 | 222,63 | 202,95 | 222,02 | 7,60% | 3.666.695,00 |
| 08.04.2025 | 214,86 | 215,53 | 202,55 | 206,34 | -0,82% | 1.617.545,00 |
| 07.04.2025 | 208,40 | 217,13 | 201,63 | 208,05 | -1,37% | 2.227.112,00 |
| 04.04.2025 | 217,61 | 219,56 | 210,21 | 210,93 | -4,44% | 2.308.374,00 |
| 03.04.2025 | 232,69 | 232,76 | 220,00 | 220,74 | -7,47% | 2.057.537,00 |
| 02.04.2025 | 235,04 | 239,29 | 233,69 | 238,57 | 0,83% | 823.020,00 |
| 01.04.2025 | 234,02 | 236,77 | 232,38 | 236,61 | -0,10% | 787.707,00 |
| 31.03.2025 | 230,18 | 238,13 | 230,18 | 236,85 | 2,73% | 1.682.237,00 |
| 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% | 1.259.353,00 |
| 26.03.2025 | 233,41 | 235,76 | 232,23 | 235,76 | 0,75% | 1.254.895,00 |
| 25.03.2025 | 235,15 | 236,41 | 233,33 | 234,00 | -0,66% | 935.132,00 |
| 24.03.2025 | 234,88 | 236,48 | 234,21 | 235,55 | 1,64% | 1.294.791,00 |
| 21.03.2025 | 231,55 | 232,67 | 228,97 | 231,75 | -0,77% | 1.248.406,00 |
| 20.03.2025 | 233,35 | 235,12 | 232,00 | 233,54 | -0,48% | 954.641,00 |
| 19.03.2025 | 234,56 | 235,99 | 232,91 | 234,66 | 0,05% | 724.432,00 |
| 18.03.2025 | 236,57 | 236,57 | 231,56 | 234,55 | 0,07% | 995.646,00 |
| 17.03.2025 | 232,30 | 235,70 | 231,83 | 234,39 | 0,90% | 902.911,00 |
| 14.03.2025 | 229,63 | 233,19 | 228,13 | 232,30 | 2,02% | 1.080.968,00 |
| 13.03.2025 | 231,54 | 231,68 | 226,04 | 227,69 | -1,42% | 1.463.037,00 |
| 12.03.2025 | 229,99 | 231,75 | 225,53 | 230,96 | -0,87% | 1.891.502,00 |
| 11.03.2025 | 238,63 | 238,77 | 232,19 | 232,98 | -2,56% | 1.317.932,00 |
| 10.03.2025 | 240,30 | 246,65 | 237,72 | 239,10 | -1,29% | 1.776.988,00 |
| 07.03.2025 | 238,25 | 244,38 | 237,25 | 242,22 | 1,69% | 1.221.460,00 |
| 06.03.2025 | 237,99 | 239,65 | 235,67 | 238,20 | -0,18% | 1.156.343,00 |
| 05.03.2025 | 240,00 | 241,97 | 236,82 | 238,64 | 0,05% | 1.494.443,00 |
| 04.03.2025 | 242,06 | 243,82 | 238,42 | 238,51 | -2,70% | 1.135.742,00 |
| 03.03.2025 | 246,88 | 249,71 | 243,19 | 245,14 | -0,25% | 1.109.773,00 |
| 28.02.2025 | 244,16 | 246,11 | 241,38 | 245,75 | 1,47% | 1.099.241,00 |
| 27.02.2025 | 241,68 | 244,50 | 240,19 | 242,18 | 0,05% | 865.865,00 |
| 26.02.2025 | 244,36 | 244,80 | 241,75 | 242,06 | -1,24% | 1.142.683,00 |
| 25.02.2025 | 246,14 | 247,33 | 241,98 | 245,10 | 0,41% | 1.829.512,00 |
| 24.02.2025 | 248,00 | 248,69 | 243,32 | 244,10 | -1,48% | 1.207.611,00 |
| 21.02.2025 | 248,72 | 248,97 | 243,91 | 247,76 | -0,66% | 1.493.699,00 |
| 20.02.2025 | 248,89 | 249,78 | 246,23 | 249,41 | 0,14% | 1.119.298,00 |
| 19.02.2025 | 256,63 | 258,11 | 248,01 | 249,05 | -3,63% | 2.435.924,00 |
| 18.02.2025 | 258,08 | 258,58 | 254,25 | 258,42 | 0,95% | 933.149,00 |
| 14.02.2025 | 257,95 | 259,90 | 255,51 | 255,99 | -0,48% | 908.982,00 |
| 13.02.2025 | 253,93 | 258,27 | 252,65 | 257,22 | 1,30% | 880.106,00 |
| 12.02.2025 | 252,17 | 256,43 | 251,15 | 253,91 | -0,99% | 876.477,00 |
| 11.02.2025 | 252,68 | 257,02 | 252,56 | 256,45 | 1,19% | 1.036.504,00 |
| 10.02.2025 | 250,94 | 254,33 | 250,02 | 253,43 | 1,74% | 1.199.572,00 |
| 07.02.2025 | 251,22 | 252,39 | 248,18 | 249,10 | -0,95% | 725.429,00 |
| 06.02.2025 | 253,17 | 253,89 | 250,13 | 251,48 | -0,41% | 830.064,00 |
| 05.02.2025 | 252,95 | 254,00 | 252,02 | 252,51 | -0,16% | 771.798,00 |
| 04.02.2025 | 250,07 | 253,88 | 249,97 | 252,92 | 1,04% | 825.024,00 |
| 03.02.2025 | 250,11 | 254,44 | 247,26 | 250,32 | -1,95% | 1.332.092,00 |
| 31.01.2025 | 257,16 | 260,24 | 255,25 | 255,30 | -0,74% | 1.475.155,00 |
| 30.01.2025 | 257,93 | 260,35 | 254,16 | 257,20 | 0,18% | 1.412.148,00 |
| 29.01.2025 | 264,74 | 270,01 | 256,13 | 256,74 | 1,75% | 2.254.399,00 |
| 28.01.2025 | 257,32 | 259,37 | 251,83 | 252,32 | -2,86% | 2.162.625,00 |
| 27.01.2025 | 256,00 | 261,24 | 253,10 | 259,76 | 2,00% | 1.486.444,00 |
| 24.01.2025 | 253,63 | 255,99 | 251,30 | 254,67 | -0,57% | 1.385.791,00 |
| 23.01.2025 | 254,72 | 257,78 | 252,31 | 256,14 | 1,70% | 1.553.682,00 |
| 22.01.2025 | 250,79 | 253,78 | 249,13 | 251,85 | 0,00% | 1.666.918,00 |
| 21.01.2025 | 247,98 | 253,56 | 246,58 | 251,85 | 2,65% | 1.484.430,00 |
| 17.01.2025 | 248,00 | 248,00 | 244,85 | 245,34 | -0,72% | 1.024.024,00 |
| 16.01.2025 | 241,15 | 247,80 | 239,40 | 247,11 | 2,81% | 1.245.347,00 |
| 15.01.2025 | 242,48 | 243,16 | 238,97 | 240,36 | 0,47% | 910.753,00 |
| 14.01.2025 | 237,41 | 239,85 | 237,39 | 239,24 | 0,79% | 960.516,00 |
| 13.01.2025 | 233,25 | 238,00 | 233,25 | 237,36 | 1,46% | 861.905,00 |
| 10.01.2025 | 233,85 | 237,38 | 233,01 | 233,94 | -1,25% | 1.022.530,00 |
| 08.01.2025 | 235,81 | 237,66 | 234,22 | 236,91 | -0,36% | 850.304,00 |
| 07.01.2025 | 238,79 | 239,35 | 235,98 | 237,76 | 0,34% | 760.066,00 |
| 06.01.2025 | 237,06 | 240,40 | 236,08 | 236,96 | 0,46% | 1.081.224,00 |
| 03.01.2025 | 235,07 | 236,99 | 233,57 | 235,88 | 0,55% | 1.001.255,00 |
| 02.01.2025 | 236,34 | 237,50 | 232,87 | 234,60 | -0,04% | 1.042.738,00 |
| 31.12.2024 | 234,17 | 236,44 | 233,80 | 234,70 | 0,52% | 942.476,00 |
| 30.12.2024 | 233,36 | 234,37 | 231,19 | 233,49 | -0,75% | 632.048,00 |
| 27.12.2024 | 235,07 | 238,32 | 233,73 | 235,25 | -0,81% | 526.204,00 |
| 26.12.2024 | 237,29 | 238,03 | 236,38 | 237,18 | -0,31% | 559.912,00 |
| 24.12.2024 | 236,02 | 237,92 | 234,10 | 237,92 | 0,91% | 518.693,00 |
| 23.12.2024 | 233,09 | 236,54 | 232,68 | 235,77 | 0,69% | 1.397.555,00 |
| 20.12.2024 | 231,39 | 236,75 | 230,00 | 234,15 | 1,54% | 2.698.926,00 |
| 19.12.2024 | 236,16 | 239,33 | 230,52 | 230,60 | -3,03% | 1.554.073,00 |
| 18.12.2024 | 243,01 | 244,92 | 237,51 | 237,80 | -1,93% | 1.713.845,00 |
| 17.12.2024 | 241,34 | 245,00 | 240,97 | 242,47 | -0,14% | 1.556.047,00 |
| 16.12.2024 | 247,09 | 247,09 | 241,05 | 242,82 | -1,38% | 1.268.876,00 |
| 13.12.2024 | 248,54 | 249,25 | 246,18 | 246,22 | -0,84% | 1.068.328,00 |
| 12.12.2024 | 248,00 | 250,41 | 246,08 | 248,31 | 0,43% | 1.588.158,00 |
| 11.12.2024 | 256,85 | 256,85 | 246,63 | 247,25 | -3,45% | 2.167.693,00 |
| 10.12.2024 | 256,00 | 258,82 | 252,51 | 256,08 | -0,30% | 1.379.874,00 |
| 09.12.2024 | 260,01 | 261,55 | 256,46 | 256,84 | -1,51% | 1.439.048,00 |
| 06.12.2024 | 265,28 | 266,11 | 260,18 | 260,78 | -1,22% | 754.547,00 |
| 05.12.2024 | 268,17 | 268,50 | 263,68 | 264,00 | -1,36% | 682.544,00 |
| 04.12.2024 | 269,32 | 269,98 | 264,72 | 267,63 | -0,92% | 808.964,00 |
| 03.12.2024 | 273,00 | 273,05 | 268,05 | 270,12 | -0,96% | 736.619,00 |
| 02.12.2024 | 274,46 | 274,88 | 270,16 | 272,75 | -1,12% | 1.011.248,00 |
| 29.11.2024 | 274,41 | 277,56 | 273,76 | 275,85 | 0,17% | 655.636,00 |