34,520$
3,79%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 35,22 | 35,35 | 34,04 | 34,52 | 3,79% | 2.869.028,00 |
| 16.07.2025 | 33,59 | 33,70 | 33,12 | 33,26 | -0,66% | 11.002.974,00 |
| 15.07.2025 | 33,92 | 34,06 | 33,45 | 33,48 | -1,47% | 16.442.948,00 |
| 14.07.2025 | 33,94 | 34,17 | 33,65 | 33,98 | -0,35% | 15.303.316,00 |
| 11.07.2025 | 33,40 | 34,59 | 33,28 | 34,10 | 1,67% | 27.261.965,00 |
| 10.07.2025 | 33,28 | 33,98 | 33,21 | 33,54 | 0,63% | 9.613.078,00 |
| 09.07.2025 | 33,43 | 33,48 | 33,16 | 33,33 | -0,18% | 9.143.385,00 |
| 08.07.2025 | 33,11 | 33,62 | 32,98 | 33,39 | 1,03% | 11.235.469,00 |
| 07.07.2025 | 33,49 | 33,59 | 32,97 | 33,05 | -1,64% | 11.697.129,00 |
| 03.07.2025 | 33,61 | 33,77 | 33,53 | 33,60 | -0,03% | 5.638.784,00 |
| 02.07.2025 | 33,45 | 33,70 | 33,32 | 33,61 | 0,42% | 8.524.445,00 |
| 01.07.2025 | 32,74 | 33,82 | 32,63 | 33,47 | 2,61% | 12.767.890,00 |
| 30.06.2025 | 32,80 | 32,81 | 32,56 | 32,62 | -0,88% | 12.110.761,00 |
| 27.06.2025 | 32,58 | 32,98 | 32,46 | 32,91 | 1,04% | 20.445.474,00 |
| 26.06.2025 | 32,60 | 32,80 | 32,45 | 32,57 | 0,25% | 12.413.326,00 |
| 25.06.2025 | 32,46 | 32,52 | 32,10 | 32,49 | 0,03% | 11.205.584,00 |
| 24.06.2025 | 32,42 | 32,60 | 32,29 | 32,48 | 0,19% | 12.821.460,00 |
| 23.06.2025 | 32,19 | 32,48 | 31,94 | 32,42 | 1,12% | 12.219.899,00 |
| 20.06.2025 | 32,43 | 32,48 | 31,84 | 32,06 | -0,56% | 31.011.224,00 |
| 18.06.2025 | 32,19 | 32,52 | 32,08 | 32,24 | 0,37% | 12.808.443,00 |
| 17.06.2025 | 32,49 | 32,52 | 32,04 | 32,12 | -1,35% | 12.477.234,00 |
| 16.06.2025 | 32,24 | 32,62 | 32,16 | 32,56 | 1,37% | 11.639.704,00 |
| 13.06.2025 | 32,28 | 32,48 | 32,03 | 32,12 | -0,83% | 9.032.825,00 |
| 12.06.2025 | 32,24 | 32,40 | 31,99 | 32,39 | 0,22% | 9.323.001,00 |
| 11.06.2025 | 32,59 | 32,65 | 32,16 | 32,32 | -0,89% | 12.032.259,00 |
| 10.06.2025 | 32,12 | 33,09 | 31,92 | 32,61 | 1,97% | 24.276.683,00 |
| 09.06.2025 | 32,34 | 32,38 | 31,91 | 31,98 | -0,78% | 12.706.892,00 |
| 06.06.2025 | 31,97 | 32,35 | 31,97 | 32,23 | 1,54% | 16.163.901,00 |
| 05.06.2025 | 31,91 | 31,92 | 31,64 | 31,74 | -0,60% | 11.810.850,00 |
| 04.06.2025 | 31,84 | 32,06 | 31,66 | 31,93 | 0,22% | 13.617.087,00 |
| 03.06.2025 | 31,24 | 31,91 | 31,15 | 31,86 | 1,98% | 18.106.409,00 |
| 02.06.2025 | 31,38 | 31,42 | 30,85 | 31,24 | -1,11% | 25.159.804,00 |
| 30.05.2025 | 31,26 | 31,77 | 31,18 | 31,59 | 0,54% | 22.998.720,00 |
| 29.05.2025 | 31,47 | 31,66 | 31,21 | 31,42 | 0,26% | 15.002.263,00 |
| 28.05.2025 | 31,50 | 31,67 | 31,32 | 31,34 | -0,29% | 13.814.725,00 |
| 27.05.2025 | 31,10 | 31,58 | 30,93 | 31,43 | 1,98% | 17.926.877,00 |
| 23.05.2025 | 30,26 | 30,96 | 30,17 | 30,82 | 0,59% | 21.149.214,00 |
| 22.05.2025 | 30,52 | 30,88 | 30,32 | 30,64 | 0,49% | 16.036.684,00 |
| 21.05.2025 | 31,12 | 31,12 | 30,43 | 30,49 | -2,37% | 13.762.017,00 |
| 20.05.2025 | 31,02 | 31,35 | 31,02 | 31,23 | 0,06% | 13.400.498,00 |
| 19.05.2025 | 31,09 | 31,23 | 30,98 | 31,21 | -0,35% | 10.481.459,00 |
| 16.05.2025 | 31,27 | 31,40 | 31,03 | 31,32 | 0,06% | 11.394.258,00 |
| 15.05.2025 | 30,96 | 31,42 | 30,86 | 31,30 | 0,87% | 15.550.013,00 |
| 14.05.2025 | 30,43 | 31,12 | 30,32 | 31,03 | 1,60% | 21.730.155,00 |
| 13.05.2025 | 30,33 | 30,72 | 30,25 | 30,54 | 0,76% | 16.716.872,00 |
| 12.05.2025 | 29,98 | 30,56 | 29,75 | 30,31 | 5,46% | 15.600.165,00 |
| 09.05.2025 | 28,92 | 29,17 | 28,66 | 28,74 | -0,76% | 9.630.192,00 |
| 08.05.2025 | 28,57 | 29,19 | 28,33 | 28,96 | 2,08% | 13.708.915,00 |
| 07.05.2025 | 28,25 | 28,50 | 28,13 | 28,37 | 1,00% | 11.487.358,00 |
| 06.05.2025 | 28,33 | 28,43 | 28,05 | 28,09 | -1,33% | 8.654.628,00 |
| 05.05.2025 | 28,54 | 28,78 | 28,39 | 28,47 | -0,80% | 9.456.101,00 |
| 02.05.2025 | 28,37 | 28,80 | 28,37 | 28,70 | 2,10% | 11.526.564,00 |
| 01.05.2025 | 28,01 | 28,24 | 27,74 | 28,11 | 0,14% | 12.918.368,00 |
| 30.04.2025 | 27,89 | 28,12 | 27,52 | 28,07 | 0,07% | 12.699.949,00 |
| 29.04.2025 | 27,75 | 28,11 | 27,70 | 28,05 | 0,65% | 8.794.856,00 |
| 28.04.2025 | 27,85 | 28,02 | 27,59 | 27,87 | 0,11% | 12.600.195,00 |
| 25.04.2025 | 27,90 | 28,07 | 27,67 | 27,84 | -1,07% | 14.351.477,00 |
| 24.04.2025 | 27,40 | 28,18 | 27,18 | 28,14 | 1,99% | 13.537.501,00 |
| 23.04.2025 | 28,28 | 28,51 | 27,46 | 27,59 | -0,68% | 15.894.680,00 |
| 22.04.2025 | 27,62 | 27,91 | 27,47 | 27,78 | 1,17% | 13.598.766,00 |
| 21.04.2025 | 27,39 | 27,54 | 27,00 | 27,46 | -0,79% | 24.822.372,00 |
| 17.04.2025 | 27,29 | 28,02 | 27,27 | 27,68 | 1,21% | 21.437.658,00 |
| 16.04.2025 | 27,60 | 27,96 | 27,16 | 27,35 | -1,97% | 24.527.979,00 |
| 15.04.2025 | 28,22 | 28,45 | 27,84 | 27,90 | -1,31% | 13.698.038,00 |
| 14.04.2025 | 28,20 | 28,45 | 27,96 | 28,27 | 0,93% | 16.934.063,00 |
| 11.04.2025 | 27,75 | 28,08 | 27,35 | 28,01 | 0,68% | 15.001.963,00 |
| 10.04.2025 | 28,23 | 28,36 | 27,13 | 27,82 | -2,93% | 16.003.812,00 |
| 09.04.2025 | 26,43 | 28,78 | 26,29 | 28,66 | 7,38% | 26.814.640,00 |
| 08.04.2025 | 27,49 | 27,97 | 26,31 | 26,69 | -1,48% | 22.100.776,00 |
| 07.04.2025 | 27,23 | 27,99 | 26,22 | 27,09 | -0,44% | 31.558.731,00 |
| 04.04.2025 | 27,57 | 27,73 | 26,95 | 27,21 | -2,79% | 26.481.153,00 |
| 03.04.2025 | 28,97 | 28,98 | 27,90 | 27,99 | -5,88% | 21.156.270,00 |
| 02.04.2025 | 29,28 | 29,76 | 29,14 | 29,74 | 0,68% | 9.241.229,00 |
| 01.04.2025 | 29,17 | 29,57 | 29,04 | 29,54 | 0,41% | 11.107.159,00 |
| 31.03.2025 | 29,11 | 29,66 | 29,01 | 29,42 | 1,06% | 21.199.862,00 |
| 28.03.2025 | 29,86 | 29,93 | 29,09 | 29,11 | -2,71% | 9.596.898,00 |
| 27.03.2025 | 29,85 | 30,01 | 29,57 | 29,92 | 0,07% | 10.342.953,00 |
| 26.03.2025 | 29,56 | 29,95 | 29,26 | 29,90 | 1,25% | 13.923.768,00 |
| 25.03.2025 | 29,74 | 29,84 | 29,47 | 29,53 | -1,07% | 10.836.993,00 |
| 24.03.2025 | 29,83 | 29,94 | 29,58 | 29,85 | 0,95% | 13.218.262,00 |
| 21.03.2025 | 29,69 | 29,83 | 29,46 | 29,57 | -1,37% | 25.369.608,00 |
| 20.03.2025 | 29,90 | 30,17 | 29,75 | 29,98 | -0,30% | 16.052.905,00 |
| 19.03.2025 | 30,21 | 30,37 | 29,99 | 30,07 | -0,63% | 12.060.788,00 |
| 18.03.2025 | 30,36 | 30,50 | 29,99 | 30,26 | -0,23% | 11.398.522,00 |
| 17.03.2025 | 29,99 | 30,40 | 29,92 | 30,33 | 1,07% | 9.198.264,00 |
| 14.03.2025 | 29,35 | 30,05 | 29,22 | 30,01 | 3,02% | 16.382.759,00 |
| 13.03.2025 | 29,60 | 29,74 | 28,98 | 29,13 | -1,42% | 16.467.509,00 |
| 12.03.2025 | 29,50 | 29,74 | 29,29 | 29,55 | 0,12% | 13.930.318,00 |
| 11.03.2025 | 30,71 | 30,71 | 29,50 | 29,52 | -3,70% | 15.060.277,00 |
| 10.03.2025 | 31,26 | 31,53 | 30,56 | 30,65 | -1,95% | 19.994.871,00 |
| 07.03.2025 | 30,76 | 31,40 | 30,71 | 31,26 | 1,07% | 19.422.398,00 |
| 06.03.2025 | 30,95 | 31,08 | 30,55 | 30,93 | 0,03% | 22.898.185,00 |
| 05.03.2025 | 31,06 | 31,55 | 30,62 | 30,92 | -0,85% | 20.752.538,00 |
| 04.03.2025 | 31,82 | 31,91 | 31,17 | 31,19 | -2,33% | 18.310.491,00 |
| 03.03.2025 | 32,15 | 32,40 | 31,74 | 31,93 | -0,25% | 11.264.022,00 |
| 28.02.2025 | 32,15 | 32,27 | 31,61 | 32,01 | 0,00% | 21.083.306,00 |
| 27.02.2025 | 31,82 | 32,25 | 31,68 | 32,01 | 0,09% | 9.309.600,00 |
| 26.02.2025 | 32,05 | 32,17 | 31,81 | 31,98 | -0,34% | 7.572.154,00 |
| 25.02.2025 | 31,97 | 32,26 | 31,88 | 32,09 | 0,88% | 11.695.706,00 |
| 24.02.2025 | 32,47 | 32,49 | 31,72 | 31,81 | -1,52% | 14.038.813,00 |