34,029$
0,83%
Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 33,33 | 33,83 | 33,13 | 33,75 | 1,35% | 30.345.069,00 |
| 30.05.2024 | 33,24 | 33,52 | 33,20 | 33,30 | 0,18% | 12.463.870,00 |
| 29.05.2024 | 33,21 | 33,47 | 33,08 | 33,24 | -0,73% | 8.656.433,00 |
| 28.05.2024 | 33,77 | 33,92 | 33,45 | 33,49 | -0,87% | 9.949.300,00 |
| 24.05.2024 | 33,59 | 33,82 | 33,51 | 33,78 | 0,84% | 8.854.602,00 |
| 23.05.2024 | 34,04 | 34,12 | 33,44 | 33,50 | -1,50% | 12.453.700,00 |
| 22.05.2024 | 33,11 | 34,05 | 33,10 | 34,01 | 2,84% | 17.390.908,00 |
| 21.05.2024 | 33,35 | 33,36 | 32,94 | 33,07 | -1,02% | 9.165.645,00 |
| 20.05.2024 | 33,53 | 33,63 | 33,15 | 33,41 | -0,33% | 7.800.386,00 |
| 17.05.2024 | 33,92 | 33,94 | 33,47 | 33,52 | -1,21% | 8.218.484,00 |
| 16.05.2024 | 33,89 | 34,00 | 33,73 | 33,93 | 0,27% | 10.161.695,00 |
| 15.05.2024 | 34,07 | 34,34 | 33,79 | 33,84 | -0,27% | 12.532.094,00 |
| 14.05.2024 | 34,52 | 34,68 | 33,81 | 33,93 | -1,74% | 14.001.312,00 |
| 13.05.2024 | 34,58 | 34,62 | 34,13 | 34,53 | 0,44% | 10.039.166,00 |
| 10.05.2024 | 34,60 | 34,69 | 34,25 | 34,38 | -0,40% | 7.834.533,00 |
| 09.05.2024 | 34,22 | 34,65 | 34,08 | 34,52 | 0,87% | 11.379.549,00 |
| 08.05.2024 | 33,89 | 34,25 | 33,84 | 34,22 | 0,80% | 8.092.288,00 |
| 07.05.2024 | 33,87 | 34,14 | 33,85 | 33,95 | 0,83% | 9.546.294,00 |
| 06.05.2024 | 33,87 | 33,98 | 33,55 | 33,67 | -0,53% | 8.992.945,00 |
| 03.05.2024 | 33,82 | 33,97 | 33,66 | 33,85 | 0,78% | 6.618.097,00 |
| 02.05.2024 | 33,31 | 33,76 | 33,16 | 33,59 | 1,17% | 9.457.548,00 |
| 01.05.2024 | 33,21 | 33,52 | 32,96 | 33,20 | -0,06% | 12.227.703,00 |
| 30.04.2024 | 33,90 | 33,97 | 33,13 | 33,22 | -2,15% | 17.483.871,00 |
| 29.04.2024 | 33,89 | 34,16 | 33,75 | 33,95 | -0,12% | 11.084.566,00 |
| 26.04.2024 | 33,64 | 34,17 | 33,57 | 33,99 | -0,12% | 10.661.945,00 |
| 25.04.2024 | 33,81 | 34,20 | 33,64 | 34,03 | 1,07% | 11.992.120,00 |
| 24.04.2024 | 34,43 | 34,43 | 33,41 | 33,67 | -3,02% | 23.767.917,00 |
| 23.04.2024 | 34,62 | 34,97 | 34,51 | 34,72 | 0,32% | 19.272.515,00 |
| 22.04.2024 | 34,57 | 34,76 | 34,23 | 34,61 | 0,79% | 14.638.423,00 |
| 19.04.2024 | 34,45 | 34,61 | 34,20 | 34,34 | -0,15% | 13.615.438,00 |
| 18.04.2024 | 34,75 | 35,08 | 34,08 | 34,39 | 0,73% | 25.707.082,00 |
| 17.04.2024 | 34,75 | 34,78 | 33,92 | 34,14 | -1,92% | 24.343.512,00 |
| 16.04.2024 | 35,25 | 35,25 | 34,76 | 34,81 | -0,94% | 12.794.277,00 |
| 15.04.2024 | 35,71 | 35,83 | 34,98 | 35,14 | -0,57% | 15.632.649,00 |
| 12.04.2024 | 35,16 | 35,48 | 35,10 | 35,34 | -0,25% | 15.163.704,00 |
| 11.04.2024 | 35,36 | 35,70 | 35,14 | 35,43 | 0,11% | 10.695.419,00 |
| 10.04.2024 | 35,54 | 35,66 | 35,27 | 35,39 | -1,53% | 13.709.482,00 |
| 09.04.2024 | 36,00 | 36,14 | 35,66 | 35,94 | -0,31% | 12.472.914,00 |
| 08.04.2024 | 36,13 | 36,40 | 36,00 | 36,05 | -0,69% | 12.537.429,00 |
| 05.04.2024 | 36,28 | 36,51 | 36,15 | 36,30 | 0,50% | 8.863.336,00 |
| 04.04.2024 | 36,62 | 36,77 | 35,96 | 36,12 | -0,82% | 12.437.294,00 |
| 03.04.2024 | 36,51 | 36,82 | 36,28 | 36,42 | -0,27% | 9.199.496,00 |
| 02.04.2024 | 36,71 | 36,84 | 36,30 | 36,52 | -0,71% | 10.635.604,00 |
| 01.04.2024 | 36,98 | 37,00 | 36,56 | 36,78 | -0,78% | 12.179.885,00 |
| 28.03.2024 | 36,93 | 37,18 | 36,69 | 37,07 | 0,62% | 8.659.560,00 |
| 27.03.2024 | 36,34 | 36,86 | 36,25 | 36,84 | 1,97% | 8.578.309,00 |
| 26.03.2024 | 35,86 | 36,68 | 35,70 | 36,13 | -1,93% | 14.861.007,00 |
| 25.03.2024 | 37,34 | 37,40 | 36,75 | 36,84 | -1,37% | 9.664.456,00 |
| 22.03.2024 | 37,97 | 38,03 | 37,34 | 37,35 | -1,37% | 10.437.198,00 |
| 21.03.2024 | 37,82 | 37,88 | 37,46 | 37,87 | 0,69% | 10.512.504,00 |
| 20.03.2024 | 36,94 | 37,68 | 36,79 | 37,61 | 1,70% | 13.891.881,00 |
| 19.03.2024 | 37,32 | 37,44 | 36,87 | 36,98 | -0,88% | 14.900.347,00 |
| 18.03.2024 | 37,00 | 37,33 | 36,91 | 37,31 | 0,92% | 9.414.095,00 |
| 15.03.2024 | 37,12 | 37,37 | 36,92 | 36,97 | -0,16% | 17.757.966,00 |
| 14.03.2024 | 37,86 | 37,86 | 36,70 | 37,03 | -1,99% | 13.671.035,00 |
| 13.03.2024 | 37,86 | 37,93 | 37,50 | 37,78 | -0,11% | 12.440.905,00 |
| 12.03.2024 | 37,93 | 38,14 | 37,71 | 37,82 | -0,58% | 10.346.925,00 |
| 11.03.2024 | 38,24 | 38,35 | 37,85 | 38,04 | -0,39% | 5.975.402,00 |
| 08.03.2024 | 37,94 | 38,33 | 37,89 | 38,19 | 0,71% | 7.684.456,00 |
| 07.03.2024 | 38,41 | 38,46 | 37,87 | 37,92 | -0,45% | 8.116.238,00 |
| 06.03.2024 | 38,21 | 38,51 | 38,04 | 38,09 | -0,44% | 8.585.972,00 |
| 05.03.2024 | 38,44 | 38,61 | 38,08 | 38,26 | -0,29% | 11.336.886,00 |
| 04.03.2024 | 38,17 | 38,40 | 38,09 | 38,37 | 0,37% | 7.901.456,00 |
| 01.03.2024 | 37,79 | 38,25 | 37,63 | 38,23 | 0,87% | 7.890.967,00 |
| 29.02.2024 | 37,86 | 38,10 | 37,73 | 37,90 | 0,58% | 14.362.684,00 |
| 28.02.2024 | 37,84 | 38,10 | 37,66 | 37,68 | -0,74% | 10.889.968,00 |
| 27.02.2024 | 38,20 | 38,23 | 37,80 | 37,96 | -0,58% | 8.876.763,00 |
| 26.02.2024 | 38,27 | 38,70 | 38,15 | 38,18 | -0,39% | 13.371.168,00 |
| 23.02.2024 | 37,94 | 40,12 | 37,86 | 38,33 | 1,16% | 26.652.715,00 |
| 22.02.2024 | 37,21 | 38,03 | 37,09 | 37,89 | 2,13% | 17.846.503,00 |
| 21.02.2024 | 37,00 | 37,16 | 36,83 | 37,10 | 0,71% | 10.010.096,00 |
| 20.02.2024 | 36,76 | 36,92 | 36,45 | 36,84 | 0,33% | 14.300.465,00 |
| 16.02.2024 | 36,89 | 37,02 | 36,65 | 36,72 | -0,76% | 12.668.427,00 |
| 15.02.2024 | 37,18 | 37,39 | 36,89 | 37,00 | 0,00% | 9.581.408,00 |
| 14.02.2024 | 36,63 | 37,06 | 36,59 | 37,00 | 1,07% | 8.318.356,00 |
| 13.02.2024 | 36,77 | 36,84 | 36,35 | 36,61 | -0,73% | 11.241.596,00 |
| 12.02.2024 | 36,79 | 36,93 | 36,42 | 36,88 | -0,03% | 11.684.724,00 |
| 09.02.2024 | 37,12 | 37,22 | 36,74 | 36,89 | -0,49% | 9.439.225,00 |
| 08.02.2024 | 37,06 | 37,15 | 36,72 | 37,07 | 0,22% | 8.489.062,00 |
| 07.02.2024 | 37,20 | 37,37 | 36,99 | 36,99 | -0,15% | 9.536.072,00 |
| 06.02.2024 | 36,83 | 37,15 | 36,65 | 37,05 | 0,86% | 9.139.148,00 |
| 05.02.2024 | 36,23 | 36,93 | 36,20 | 36,73 | 0,55% | 11.621.724,00 |
| 02.02.2024 | 36,24 | 36,75 | 36,07 | 36,53 | 0,69% | 13.400.783,00 |
| 01.02.2024 | 35,75 | 36,28 | 35,64 | 36,28 | 1,60% | 13.146.720,00 |
| 31.01.2024 | 35,96 | 36,12 | 35,66 | 35,71 | -0,39% | 15.551.050,00 |
| 30.01.2024 | 35,30 | 36,00 | 35,27 | 35,85 | 0,73% | 13.619.159,00 |
| 29.01.2024 | 35,18 | 35,63 | 35,05 | 35,59 | 0,57% | 11.223.900,00 |
| 26.01.2024 | 35,07 | 35,50 | 34,82 | 35,39 | 1,11% | 21.484.732,00 |
| 25.01.2024 | 34,52 | 35,01 | 33,45 | 35,00 | 1,77% | 19.979.356,00 |
| 24.01.2024 | 35,00 | 35,00 | 34,33 | 34,39 | -1,43% | 17.803.435,00 |
| 23.01.2024 | 34,77 | 34,94 | 34,60 | 34,89 | 0,40% | 10.098.700,00 |
| 22.01.2024 | 34,69 | 34,98 | 34,51 | 34,75 | 0,58% | 15.175.193,00 |
| 19.01.2024 | 34,42 | 34,77 | 34,32 | 34,55 | 0,29% | 18.313.443,00 |
| 18.01.2024 | 34,37 | 34,59 | 34,21 | 34,45 | 0,17% | 17.670.855,00 |
| 17.01.2024 | 34,40 | 34,55 | 34,18 | 34,39 | -1,01% | 10.484.581,00 |
| 16.01.2024 | 34,78 | 34,96 | 34,57 | 34,74 | -0,34% | 9.755.417,00 |
| 12.01.2024 | 34,72 | 34,89 | 34,48 | 34,86 | 0,84% | 5.727.483,00 |
| 11.01.2024 | 34,66 | 34,66 | 34,25 | 34,57 | -0,37% | 7.752.009,00 |
| 10.01.2024 | 34,62 | 34,75 | 34,51 | 34,70 | 0,29% | 6.448.021,00 |
| 09.01.2024 | 34,37 | 34,64 | 34,23 | 34,60 | -0,23% | 7.855.281,00 |