50,850$
-0,53%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 51,50 | 51,59 | 50,61 | 50,70 | -0,84% | 11.464.642,00 |
| 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 |
| 18.05.2026 | 45,76 | 46,31 | 45,69 | 46,19 | 1,16% | 7.553.052,00 |
| 15.05.2026 | 45,80 | 45,89 | 45,25 | 45,66 | -0,57% | 12.868.189,00 |
| 14.05.2026 | 44,50 | 45,93 | 44,26 | 45,92 | 3,42% | 14.928.747,00 |
| 13.05.2026 | 44,38 | 45,11 | 44,24 | 44,40 | -0,29% | 12.609.555,00 |
| 12.05.2026 | 44,74 | 44,85 | 44,23 | 44,53 | -0,47% | 18.823.535,00 |
| 11.05.2026 | 44,70 | 45,16 | 44,60 | 44,74 | -0,20% | 7.988.330,00 |
| 08.05.2026 | 44,49 | 44,99 | 44,45 | 44,83 | 0,83% | 9.501.111,00 |
| 07.05.2026 | 45,49 | 45,62 | 44,38 | 44,46 | -2,50% | 13.407.965,00 |
| 06.05.2026 | 45,02 | 45,81 | 45,02 | 45,60 | 1,27% | 9.722.233,00 |
| 05.05.2026 | 44,95 | 45,24 | 44,62 | 45,03 | 0,69% | 9.582.491,00 |
| 04.05.2026 | 44,77 | 45,33 | 44,47 | 44,72 | -0,82% | 12.076.515,00 |
| 01.05.2026 | 45,48 | 45,54 | 45,03 | 45,09 | -0,75% | 6.244.810,00 |
| 30.04.2026 | 44,89 | 45,54 | 44,77 | 45,43 | 1,66% | 13.263.495,00 |
| 29.04.2026 | 45,07 | 45,42 | 44,57 | 44,69 | -1,19% | 10.030.811,00 |
| 28.04.2026 | 45,70 | 45,77 | 44,98 | 45,23 | -0,51% | 10.797.961,00 |
| 27.04.2026 | 45,33 | 45,77 | 45,25 | 45,46 | 0,11% | 10.531.228,00 |
| 24.04.2026 | 45,86 | 46,36 | 45,34 | 45,41 | -1,67% | 18.891.157,00 |
| 23.04.2026 | 45,47 | 46,55 | 44,81 | 46,18 | 6,95% | 26.485.029,00 |
| 22.04.2026 | 43,77 | 43,80 | 42,88 | 43,18 | -0,44% | 14.566.530,00 |
| 21.04.2026 | 43,64 | 43,80 | 43,23 | 43,37 | -0,78% | 10.799.746,00 |
| 20.04.2026 | 43,29 | 43,80 | 42,95 | 43,71 | 0,90% | 7.347.080,00 |
| 17.04.2026 | 43,22 | 43,61 | 42,78 | 43,32 | 1,43% | 12.917.575,00 |
| 16.04.2026 | 42,12 | 42,89 | 42,09 | 42,71 | 1,45% | 10.627.277,00 |
| 15.04.2026 | 42,51 | 42,51 | 41,77 | 42,10 | -0,96% | 9.235.861,00 |
| 14.04.2026 | 42,34 | 42,61 | 41,89 | 42,51 | 0,38% | 9.360.856,00 |
| 13.04.2026 | 42,10 | 42,40 | 41,94 | 42,35 | 0,26% | 7.473.306,00 |
| 10.04.2026 | 42,50 | 42,72 | 42,00 | 42,24 | -0,59% | 8.941.344,00 |
| 09.04.2026 | 42,15 | 43,01 | 42,10 | 42,49 | 0,81% | 12.332.027,00 |
| 08.04.2026 | 41,69 | 42,18 | 41,38 | 42,15 | 1,76% | 16.052.874,00 |
| 07.04.2026 | 41,02 | 41,51 | 41,02 | 41,42 | -0,14% | 12.248.498,00 |
| 06.04.2026 | 41,00 | 41,51 | 40,82 | 41,48 | 0,63% | 6.568.129,00 |
| 02.04.2026 | 40,36 | 41,32 | 40,34 | 41,22 | -0,53% | 13.641.459,00 |
| 01.04.2026 | 41,33 | 42,00 | 41,27 | 41,44 | 0,95% | 14.699.009,00 |
| 31.03.2026 | 40,11 | 41,14 | 39,93 | 41,05 | 3,22% | 19.690.486,00 |
| 30.03.2026 | 40,20 | 40,45 | 39,65 | 39,77 | 0,25% | 19.498.199,00 |
| 27.03.2026 | 39,29 | 39,94 | 39,19 | 39,67 | 0,30% | 13.127.021,00 |
| 26.03.2026 | 39,41 | 39,91 | 39,39 | 39,55 | -0,05% | 11.098.531,00 |
| 25.03.2026 | 39,22 | 39,72 | 39,03 | 39,57 | 1,77% | 13.696.907,00 |
| 24.03.2026 | 38,78 | 39,26 | 38,51 | 38,88 | -0,15% | 6.459.927,00 |
| 23.03.2026 | 38,79 | 39,30 | 38,71 | 38,94 | 2,02% | 12.438.470,00 |
| 20.03.2026 | 38,48 | 38,64 | 37,88 | 38,17 | -0,83% | 20.249.117,00 |
| 19.03.2026 | 39,18 | 39,26 | 38,36 | 38,49 | -2,88% | 16.377.865,00 |
| 18.03.2026 | 40,12 | 40,33 | 39,43 | 39,63 | -1,67% | 10.244.357,00 |
| 17.03.2026 | 40,18 | 40,46 | 39,79 | 40,31 | 1,32% | 9.233.496,00 |
| 16.03.2026 | 39,59 | 39,99 | 39,44 | 39,78 | 1,22% | 11.235.888,00 |