47,260$
-0,17%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 47,14 | 47,45 | 47,10 | 47,26 | -0,17% | 5.070.557,00 |
| 08.10.2026 | 46,83 | 47,45 | 46,78 | 47,34 | 1,15% | 6.957.652,00 |
| 07.10.2026 | 47,42 | 47,62 | 46,76 | 46,80 | -1,50% | 6.797.854,00 |
| 06.10.2026 | 47,38 | 47,73 | 47,32 | 47,52 | 0,16% | 8.565.671,00 |
| 05.10.2026 | 47,22 | 47,54 | 46,90 | 47,44 | 0,02% | 7.985.351,00 |
| 02.10.2026 | 46,88 | 47,59 | 46,75 | 47,43 | 1,91% | 10.964.955,00 |
| 01.10.2026 | 46,23 | 46,56 | 45,85 | 46,54 | 0,06% | 12.830.659,00 |
| 30.09.2026 | 46,98 | 47,25 | 46,50 | 46,51 | -0,89% | 11.004.804,00 |
| 29.09.2026 | 46,46 | 47,03 | 46,39 | 46,93 | 0,33% | 7.953.209,00 |
| 28.09.2026 | 46,65 | 47,16 | 46,59 | 46,78 | -0,01% | 9.126.157,00 |
| 25.09.2026 | 46,79 | 47,03 | 46,51 | 46,78 | -0,33% | 8.581.043,00 |
| 24.09.2026 | 47,03 | 47,33 | 46,77 | 46,94 | -0,56% | 9.552.487,00 |
| 23.09.2026 | 46,65 | 47,59 | 46,26 | 47,20 | 1,31% | 10.278.361,00 |
| 22.09.2026 | 46,26 | 46,68 | 45,95 | 46,59 | 1,33% | 11.166.853,00 |
| 21.09.2026 | 47,48 | 47,48 | 45,79 | 45,98 | -2,38% | 16.060.965,00 |
| 18.09.2026 | 47,63 | 47,88 | 47,00 | 47,10 | -1,67% | 25.749.496,00 |
| 17.09.2026 | 48,60 | 48,60 | 47,53 | 47,90 | -0,04% | 9.292.426,00 |
| 16.09.2026 | 48,02 | 48,54 | 47,65 | 47,92 | -1,52% | 10.933.412,00 |
| 15.09.2026 | 48,94 | 49,00 | 48,40 | 48,66 | -0,54% | 8.088.808,00 |
| 14.09.2026 | 48,64 | 48,96 | 48,31 | 48,93 | -0,05% | 7.718.014,00 |
| 11.09.2026 | 49,65 | 49,65 | 48,70 | 48,95 | -0,18% | 7.113.826,00 |
| 10.09.2026 | 48,30 | 49,50 | 48,15 | 49,04 | 1,34% | 10.137.874,00 |
| 09.09.2026 | 48,63 | 48,92 | 48,27 | 48,39 | -1,27% | 8.952.209,00 |
| 08.09.2026 | 48,98 | 49,55 | 48,98 | 49,01 | -0,81% | 7.387.266,00 |
| 04.09.2026 | 48,91 | 49,68 | 48,78 | 49,41 | 0,84% | 7.816.516,00 |
| 03.09.2026 | 48,75 | 49,32 | 48,31 | 49,00 | 0,72% | 9.842.118,00 |
| 02.09.2026 | 48,80 | 48,85 | 47,91 | 48,65 | -0,12% | 9.864.873,00 |
| 01.09.2026 | 50,11 | 50,49 | 47,83 | 48,71 | -3,56% | 15.585.446,00 |
| 31.08.2026 | 51,05 | 51,24 | 50,36 | 50,51 | -1,50% | 11.685.604,00 |
| 28.08.2026 | 51,82 | 51,95 | 50,98 | 51,28 | -0,50% | 6.722.319,00 |
| 27.08.2026 | 51,31 | 51,71 | 51,15 | 51,54 | -0,43% | 7.305.097,00 |
| 26.08.2026 | 51,27 | 52,15 | 51,13 | 51,76 | 0,49% | 6.837.924,00 |
| 25.08.2026 | 51,42 | 51,88 | 51,12 | 51,51 | 0,14% | 6.418.636,00 |
| 24.08.2026 | 52,00 | 52,00 | 51,23 | 51,44 | -0,29% | 10.251.098,00 |
| 21.08.2026 | 51,30 | 51,76 | 51,09 | 51,59 | 1,23% | 12.906.450,00 |
| 20.08.2026 | 50,45 | 51,46 | 50,33 | 50,97 | 0,56% | 7.467.961,00 |
| 19.08.2026 | 50,37 | 51,56 | 50,37 | 50,68 | 0,88% | 9.122.871,00 |
| 18.08.2026 | 50,95 | 51,00 | 50,19 | 50,24 | -0,67% | 8.956.565,00 |
| 17.08.2026 | 50,14 | 50,99 | 50,00 | 50,58 | 0,84% | 7.529.008,00 |
| 14.08.2026 | 50,05 | 50,77 | 50,03 | 50,16 | 0,04% | 5.625.298,00 |
| 13.08.2026 | 50,44 | 50,68 | 50,11 | 50,14 | 0,12% | 10.767.542,00 |
| 12.08.2026 | 50,04 | 50,27 | 49,71 | 50,08 | 0,24% | 10.917.055,00 |
| 11.08.2026 | 50,16 | 50,67 | 49,78 | 49,96 | -0,36% | 8.373.808,00 |
| 10.08.2026 | 50,00 | 50,45 | 49,93 | 50,14 | -0,26% | 8.976.228,00 |
| 07.08.2026 | 50,38 | 50,88 | 50,06 | 50,27 | -0,87% | 7.239.391,00 |
| 06.08.2026 | 51,50 | 51,59 | 50,61 | 50,71 | -0,82% | 10.823.025,00 |
| 05.08.2026 | 51,03 | 51,22 | 50,67 | 51,13 | 0,22% | 9.855.394,00 |
| 04.08.2026 | 49,73 | 51,09 | 49,42 | 51,02 | 2,43% | 14.388.875,00 |
| 03.08.2026 | 50,63 | 50,74 | 49,60 | 49,81 | -1,17% | 12.509.097,00 |
| 31.07.2026 | 50,30 | 50,57 | 49,85 | 50,40 | 0,42% | 17.243.381,00 |
| 30.07.2026 | 51,53 | 51,53 | 49,78 | 50,19 | -1,09% | 12.971.487,00 |
| 29.07.2026 | 50,66 | 51,00 | 50,30 | 50,74 | -0,20% | 14.661.466,00 |
| 28.07.2026 | 52,04 | 52,42 | 50,81 | 50,84 | -1,85% | 15.307.308,00 |
| 27.07.2026 | 53,60 | 53,60 | 51,34 | 51,80 | -2,69% | 17.826.920,00 |
| 24.07.2026 | 52,77 | 53,41 | 52,59 | 53,23 | 0,80% | 14.305.610,00 |
| 23.07.2026 | 51,96 | 53,31 | 51,62 | 52,81 | 5,77% | 29.021.043,00 |
| 22.07.2026 | 50,03 | 50,20 | 49,54 | 49,93 | 0,14% | 17.063.512,00 |
| 21.07.2026 | 50,35 | 50,35 | 49,36 | 49,86 | -0,50% | 12.545.927,00 |
| 20.07.2026 | 50,88 | 50,96 | 49,83 | 50,11 | -1,26% | 13.143.089,00 |
| 17.07.2026 | 51,00 | 51,29 | 50,31 | 50,75 | -0,28% | 17.453.204,00 |
| 16.07.2026 | 49,87 | 50,99 | 49,52 | 50,89 | 2,95% | 15.665.974,00 |
| 15.07.2026 | 49,86 | 49,96 | 48,91 | 49,43 | -0,95% | 8.880.248,00 |
| 14.07.2026 | 49,92 | 50,31 | 49,66 | 49,91 | 0,53% | 11.184.332,00 |
| 13.07.2026 | 49,58 | 49,90 | 49,43 | 49,64 | 0,47% | 8.482.561,00 |
| 10.07.2026 | 49,38 | 49,67 | 49,21 | 49,41 | 0,12% | 7.753.692,00 |
| 09.07.2026 | 48,84 | 49,55 | 48,80 | 49,35 | 1,36% | 9.813.881,00 |
| 08.07.2026 | 48,83 | 48,96 | 48,07 | 48,69 | 0,37% | 9.565.991,00 |
| 07.07.2026 | 49,02 | 49,09 | 48,10 | 48,51 | -0,61% | 11.424.372,00 |
| 06.07.2026 | 49,26 | 49,29 | 48,71 | 48,81 | -0,16% | 9.797.479,00 |
| 02.07.2026 | 48,59 | 49,21 | 48,53 | 48,89 | 1,16% | 13.746.931,00 |
| 01.07.2026 | 47,87 | 48,58 | 47,49 | 48,33 | 1,68% | 12.631.276,00 |
| 30.06.2026 | 47,92 | 47,92 | 47,17 | 47,53 | -0,95% | 11.423.414,00 |
| 29.06.2026 | 47,82 | 48,42 | 47,63 | 47,99 | 0,68% | 9.890.326,00 |
| 26.06.2026 | 47,80 | 47,94 | 47,19 | 47,66 | 0,46% | 19.419.610,00 |
| 25.06.2026 | 46,26 | 47,59 | 46,01 | 47,44 | 3,00% | 9.849.717,00 |
| 24.06.2026 | 46,16 | 46,90 | 45,93 | 46,06 | -0,22% | 12.251.853,00 |
| 23.06.2026 | 46,24 | 46,52 | 46,02 | 46,16 | -0,09% | 13.011.861,00 |
| 22.06.2026 | 45,67 | 46,34 | 45,51 | 46,20 | 1,25% | 8.655.234,00 |
| 18.06.2026 | 45,91 | 46,61 | 45,43 | 45,63 | 0,13% | 22.557.890,00 |
| 17.06.2026 | 46,91 | 46,96 | 45,15 | 45,57 | -2,84% | 13.867.473,00 |
| 16.06.2026 | 47,63 | 47,83 | 46,79 | 46,90 | -1,03% | 10.350.119,00 |
| 15.06.2026 | 47,68 | 47,74 | 46,82 | 47,39 | -0,38% | 13.584.603,00 |
| 12.06.2026 | 47,80 | 48,03 | 47,44 | 47,57 | 0,43% | 11.393.886,00 |
| 11.06.2026 | 46,75 | 47,66 | 46,54 | 47,37 | 2,10% | 11.134.543,00 |
| 10.06.2026 | 47,05 | 47,34 | 46,38 | 46,39 | -1,88% | 9.482.260,00 |
| 09.06.2026 | 47,26 | 47,55 | 46,72 | 47,28 | 0,36% | 9.850.623,00 |
| 08.06.2026 | 46,91 | 47,40 | 46,86 | 47,11 | 0,26% | 8.269.630,00 |
| 05.06.2026 | 46,37 | 47,21 | 46,20 | 46,99 | 1,64% | 13.615.427,00 |
| 04.06.2026 | 47,25 | 47,25 | 45,86 | 46,23 | -0,46% | 10.517.276,00 |
| 03.06.2026 | 46,10 | 46,86 | 45,90 | 46,45 | 0,68% | 12.392.273,00 |
| 02.06.2026 | 45,97 | 46,25 | 45,42 | 46,13 | 0,57% | 10.415.577,00 |
| 01.06.2026 | 44,86 | 46,01 | 44,79 | 45,87 | 1,35% | 14.706.106,00 |
| 29.05.2026 | 45,50 | 45,92 | 44,91 | 45,26 | -1,20% | 26.469.318,00 |
| 28.05.2026 | 46,80 | 46,94 | 45,33 | 45,81 | -2,82% | 15.711.199,00 |
| 27.05.2026 | 46,69 | 47,18 | 46,64 | 47,14 | 1,14% | 10.045.564,00 |
| 26.05.2026 | 45,47 | 46,67 | 45,47 | 46,61 | 2,39% | 10.730.860,00 |
| 22.05.2026 | 46,01 | 46,19 | 45,46 | 45,52 | -0,83% | 10.761.309,00 |
| 21.05.2026 | 45,83 | 46,26 | 45,64 | 45,90 | -0,04% | 11.998.879,00 |
| 20.05.2026 | 46,21 | 46,74 | 45,87 | 45,92 | -0,35% | 13.065.674,00 |
| 19.05.2026 | 45,94 | 46,53 | 45,71 | 46,08 | -0,24% | 8.679.671,00 |