35,290$
0,68%
Echtzeit-Aktienkurs CSX Corp
Bid:
Ask:
Aktienkurse zur CSX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 34,84 | 35,58 | 34,81 | 35,32 | 0,77% | 15.214.812,00 |
| 07.01.2026 | 36,01 | 36,18 | 34,87 | 35,05 | -2,80% | 15.838.382,00 |
| 06.01.2026 | 35,77 | 36,14 | 35,64 | 36,06 | 0,45% | 17.072.340,00 |
| 05.01.2026 | 36,09 | 36,36 | 35,61 | 35,90 | -1,02% | 15.383.292,00 |
| 02.01.2026 | 36,40 | 36,44 | 35,94 | 36,27 | 0,06% | 10.167.401,00 |
| 31.12.2025 | 36,46 | 36,52 | 36,24 | 36,25 | -0,47% | 7.161.444,00 |
| 30.12.2025 | 36,62 | 36,71 | 36,08 | 36,42 | -0,82% | 9.266.336,00 |
| 29.12.2025 | 36,65 | 36,76 | 36,53 | 36,72 | 0,27% | 5.810.694,00 |
| 26.12.2025 | 36,78 | 36,86 | 36,57 | 36,62 | -0,44% | 5.008.559,00 |
| 24.12.2025 | 36,58 | 36,85 | 36,53 | 36,78 | 0,52% | 5.294.815,00 |
| 23.12.2025 | 36,54 | 36,62 | 36,35 | 36,59 | 0,14% | 7.389.669,00 |
| 22.12.2025 | 36,67 | 36,77 | 36,20 | 36,54 | 0,11% | 11.484.356,00 |
| 19.12.2025 | 36,63 | 36,75 | 36,42 | 36,50 | -0,30% | 27.163.134,00 |
| 18.12.2025 | 36,61 | 36,80 | 36,44 | 36,61 | 0,27% | 12.741.432,00 |
| 17.12.2025 | 36,68 | 36,86 | 36,32 | 36,51 | -0,73% | 11.733.000,00 |
| 16.12.2025 | 37,29 | 37,36 | 36,78 | 36,78 | -1,08% | 9.027.858,00 |
| 15.12.2025 | 37,52 | 37,54 | 36,82 | 37,18 | -0,56% | 19.959.325,00 |
| 12.12.2025 | 37,38 | 37,39 | 37,04 | 37,39 | 0,65% | 9.394.726,00 |
| 11.12.2025 | 37,11 | 37,18 | 36,75 | 37,15 | 0,16% | 9.826.382,00 |
| 10.12.2025 | 36,39 | 37,28 | 36,37 | 37,09 | 1,98% | 11.323.817,00 |
| 09.12.2025 | 36,23 | 36,48 | 36,15 | 36,37 | 0,06% | 8.382.737,00 |
| 08.12.2025 | 36,32 | 36,85 | 36,29 | 36,35 | 0,14% | 8.829.947,00 |
| 05.12.2025 | 36,13 | 36,56 | 36,09 | 36,30 | 0,33% | 10.499.834,00 |
| 04.12.2025 | 36,00 | 36,33 | 35,85 | 36,18 | 0,61% | 14.767.151,00 |
| 03.12.2025 | 35,01 | 35,96 | 34,97 | 35,96 | 2,83% | 14.595.949,00 |
| 02.12.2025 | 34,63 | 35,01 | 34,33 | 34,97 | 0,34% | 11.737.623,00 |
| 01.12.2025 | 35,10 | 35,34 | 34,79 | 34,85 | -1,44% | 14.874.166,00 |
| 28.11.2025 | 35,14 | 35,42 | 35,05 | 35,36 | 0,17% | 4.953.285,00 |
| 26.11.2025 | 34,89 | 35,55 | 34,81 | 35,30 | 1,15% | 10.105.863,00 |
| 25.11.2025 | 34,45 | 34,99 | 34,33 | 34,90 | 1,48% | 12.472.836,00 |
| 24.11.2025 | 34,26 | 34,44 | 33,97 | 34,39 | 0,32% | 17.173.138,00 |
| 21.11.2025 | 33,76 | 34,51 | 33,74 | 34,28 | 1,81% | 17.221.015,00 |
| 20.11.2025 | 34,23 | 34,57 | 33,63 | 33,67 | -0,85% | 13.880.078,00 |
| 19.11.2025 | 34,02 | 34,32 | 33,92 | 33,96 | -0,04% | 15.198.925,00 |
| 18.11.2025 | 34,01 | 34,46 | 33,92 | 33,98 | -0,07% | 19.575.084,00 |
| 17.11.2025 | 34,90 | 34,92 | 33,98 | 34,00 | -2,58% | 16.867.106,00 |
| 14.11.2025 | 34,89 | 35,05 | 34,52 | 34,90 | 0,06% | 12.121.096,00 |
| 13.11.2025 | 35,31 | 35,42 | 34,74 | 34,88 | -1,40% | 12.907.199,00 |
| 12.11.2025 | 34,98 | 35,45 | 34,90 | 35,38 | 1,13% | 11.799.515,00 |
| 11.11.2025 | 35,18 | 35,30 | 34,89 | 34,98 | -0,40% | 7.951.682,00 |
| 10.11.2025 | 35,20 | 35,48 | 34,78 | 35,12 | -0,62% | 12.487.498,00 |
| 07.11.2025 | 35,16 | 35,35 | 34,92 | 35,34 | 0,51% | 11.267.286,00 |
| 06.11.2025 | 35,28 | 35,41 | 35,10 | 35,16 | -0,42% | 8.971.158,00 |
| 05.11.2025 | 35,73 | 35,99 | 35,25 | 35,31 | -1,55% | 13.955.459,00 |
| 04.11.2025 | 35,62 | 35,91 | 35,20 | 35,87 | 0,07% | 12.347.530,00 |
| 03.11.2025 | 35,88 | 35,94 | 35,41 | 35,84 | -0,50% | 12.942.691,00 |
| 31.10.2025 | 35,53 | 36,12 | 35,31 | 36,02 | 1,07% | 13.209.435,00 |
| 30.10.2025 | 35,37 | 35,88 | 35,14 | 35,64 | 0,96% | 8.376.336,00 |
| 29.10.2025 | 35,44 | 35,63 | 35,06 | 35,30 | -1,07% | 9.562.220,00 |
| 28.10.2025 | 35,94 | 35,98 | 35,37 | 35,68 | -0,89% | 9.611.294,00 |
| 27.10.2025 | 36,33 | 36,34 | 35,66 | 36,00 | -0,36% | 10.304.198,00 |
| 24.10.2025 | 35,63 | 36,20 | 35,53 | 36,13 | 1,69% | 11.235.209,00 |
| 23.10.2025 | 35,87 | 35,95 | 35,41 | 35,53 | -1,09% | 10.252.567,00 |
| 22.10.2025 | 36,05 | 36,44 | 35,84 | 35,92 | 0,53% | 12.072.372,00 |
| 21.10.2025 | 36,62 | 36,65 | 35,70 | 35,73 | -2,56% | 20.857.587,00 |
| 20.10.2025 | 36,86 | 36,95 | 36,53 | 36,67 | 0,19% | 14.729.546,00 |
| 17.10.2025 | 36,88 | 37,19 | 36,43 | 36,60 | 1,69% | 24.137.331,00 |
| 16.10.2025 | 36,67 | 36,67 | 35,93 | 35,99 | -0,69% | 19.050.486,00 |
| 15.10.2025 | 36,21 | 36,34 | 35,89 | 36,24 | 0,30% | 10.456.410,00 |
| 14.10.2025 | 35,32 | 36,17 | 35,18 | 36,13 | 1,57% | 12.069.193,00 |
| 13.10.2025 | 35,50 | 35,84 | 35,40 | 35,57 | 0,23% | 9.883.690,00 |
| 10.10.2025 | 36,23 | 36,43 | 35,43 | 35,49 | -1,55% | 18.129.429,00 |
| 09.10.2025 | 36,00 | 36,56 | 35,81 | 36,05 | 0,28% | 14.001.977,00 |
| 08.10.2025 | 35,78 | 36,06 | 35,60 | 35,95 | -0,11% | 13.135.160,00 |
| 07.10.2025 | 36,21 | 36,47 | 35,73 | 35,99 | -0,72% | 13.814.313,00 |
| 06.10.2025 | 36,05 | 36,27 | 35,89 | 36,25 | 0,67% | 12.927.784,00 |
| 03.10.2025 | 35,60 | 36,06 | 35,48 | 36,01 | 1,24% | 1.490.121,00 |
| 02.10.2025 | 34,84 | 35,59 | 34,84 | 35,57 | 1,63% | 15.745.549,00 |
| 01.10.2025 | 34,92 | 35,17 | 34,46 | 35,00 | -1,44% | 19.079.753,00 |
| 30.09.2025 | 35,74 | 35,75 | 35,26 | 35,51 | -0,89% | 16.908.936,00 |
| 29.09.2025 | 34,93 | 35,92 | 34,85 | 35,83 | 5,35% | 33.667.296,00 |
| 26.09.2025 | 33,78 | 34,11 | 33,58 | 34,01 | 0,68% | 12.939.909,00 |
| 25.09.2025 | 34,04 | 34,22 | 33,71 | 33,78 | -0,12% | 20.500.834,00 |
| 24.09.2025 | 33,91 | 34,30 | 33,46 | 33,82 | -0,73% | 13.812.647,00 |
| 23.09.2025 | 33,35 | 34,32 | 33,30 | 34,07 | 2,62% | 27.630.265,00 |
| 22.09.2025 | 32,98 | 33,46 | 32,84 | 33,20 | 0,67% | 20.287.309,00 |
| 19.09.2025 | 33,51 | 33,59 | 32,89 | 32,98 | -1,35% | 27.076.308,00 |
| 18.09.2025 | 33,11 | 33,57 | 32,71 | 33,43 | 2,01% | 14.560.580,00 |
| 17.09.2025 | 32,54 | 33,07 | 32,48 | 32,77 | 0,92% | 10.992.168,00 |
| 16.09.2025 | 32,59 | 32,81 | 32,41 | 32,47 | -0,09% | 11.761.967,00 |
| 15.09.2025 | 32,56 | 32,71 | 32,18 | 32,50 | 0,09% | 7.725.240,00 |
| 12.09.2025 | 32,74 | 32,90 | 32,45 | 32,47 | -1,16% | 9.255.257,00 |
| 11.09.2025 | 32,03 | 32,89 | 31,96 | 32,85 | 2,50% | 10.280.586,00 |
| 10.09.2025 | 32,07 | 32,34 | 31,80 | 32,05 | -0,47% | 8.497.169,00 |
| 09.09.2025 | 32,37 | 32,52 | 32,19 | 32,20 | -0,71% | 9.822.626,00 |
| 08.09.2025 | 32,50 | 32,58 | 32,00 | 32,43 | -0,31% | 16.025.682,00 |
| 05.09.2025 | 32,61 | 32,76 | 32,17 | 32,53 | -0,40% | 9.677.388,00 |
| 04.09.2025 | 32,23 | 32,70 | 32,05 | 32,66 | 1,18% | 10.859.966,00 |
| 03.09.2025 | 32,15 | 32,28 | 31,91 | 32,28 | 0,28% | 17.362.006,00 |
| 02.09.2025 | 32,16 | 32,30 | 31,96 | 32,19 | -0,98% | 10.897.088,00 |
| 29.08.2025 | 32,59 | 32,77 | 32,26 | 32,51 | -0,46% | 13.465.742,00 |
| 28.08.2025 | 32,79 | 33,20 | 32,51 | 32,66 | 0,37% | 18.915.003,00 |
| 27.08.2025 | 32,28 | 32,57 | 32,07 | 32,54 | 0,40% | 25.190.886,00 |
| 26.08.2025 | 32,31 | 32,61 | 32,04 | 32,41 | -1,22% | 34.612.317,00 |
| 25.08.2025 | 34,79 | 34,92 | 32,28 | 32,81 | -5,12% | 63.985.329,00 |
| 22.08.2025 | 36,13 | 37,21 | 33,58 | 34,58 | -3,60% | 81.210.872,00 |
| 21.08.2025 | 35,87 | 36,15 | 35,70 | 35,87 | -0,33% | 9.215.765,00 |
| 20.08.2025 | 36,46 | 36,74 | 35,97 | 35,99 | -1,45% | 15.529.858,00 |
| 19.08.2025 | 35,96 | 37,25 | 35,96 | 36,52 | 1,47% | 42.211.075,00 |
| 18.08.2025 | 36,15 | 36,31 | 35,72 | 35,99 | -0,91% | 19.202.940,00 |