124,973$
0,15%
Echtzeit-Aktienkurs Canadian National Railway Co..
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co.. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 122,26 | 125,90 | 121,68 | 124,78 | 1,56% | 1.450.389,00 |
| 24.04.2024 | 130,34 | 130,60 | 122,20 | 122,86 | -5,05% | 2.433.800,00 |
| 23.04.2024 | 129,44 | 130,63 | 128,98 | 129,40 | 0,06% | 1.617.707,00 |
| 22.04.2024 | 128,20 | 129,93 | 127,91 | 129,32 | 1,31% | 1.531.661,00 |
| 19.04.2024 | 127,29 | 128,85 | 127,09 | 127,65 | 0,39% | 740.901,00 |
| 18.04.2024 | 127,58 | 127,92 | 126,44 | 127,16 | 0,10% | 713.048,00 |
| 17.04.2024 | 127,90 | 128,11 | 125,10 | 127,03 | -0,20% | 1.014.291,00 |
| 16.04.2024 | 128,15 | 128,48 | 127,07 | 127,28 | -1,17% | 691.333,00 |
| 15.04.2024 | 129,69 | 130,19 | 127,97 | 128,79 | 0,26% | 724.718,00 |
| 12.04.2024 | 128,50 | 129,00 | 127,64 | 128,45 | -0,76% | 767.929,00 |
| 11.04.2024 | 131,56 | 132,27 | 128,92 | 129,43 | -1,39% | 802.044,00 |
| 10.04.2024 | 130,81 | 131,59 | 129,40 | 131,26 | 0,21% | 1.160.752,00 |
| 09.04.2024 | 131,14 | 131,62 | 129,46 | 130,99 | 0,38% | 851.325,00 |
| 08.04.2024 | 129,17 | 130,87 | 129,17 | 130,50 | 0,59% | 1.093.963,00 |
| 05.04.2024 | 129,00 | 130,20 | 128,46 | 129,74 | 0,57% | 1.311.855,00 |
| 04.04.2024 | 131,35 | 131,76 | 128,50 | 129,00 | -1,20% | 1.353.307,00 |
| 03.04.2024 | 129,68 | 131,69 | 129,68 | 130,57 | 0,22% | 693.705,00 |
| 02.04.2024 | 130,84 | 131,76 | 129,94 | 130,28 | -0,94% | 809.891,00 |
| 01.04.2024 | 131,98 | 131,98 | 130,88 | 131,52 | -0,14% | 738.978,00 |
| 28.03.2024 | 131,75 | 132,73 | 131,40 | 131,71 | 0,05% | 786.867,00 |
| 27.03.2024 | 130,70 | 131,69 | 130,48 | 131,65 | 1,14% | 683.973,00 |
| 26.03.2024 | 129,99 | 131,02 | 129,89 | 130,17 | 0,30% | 895.771,00 |
| 25.03.2024 | 131,70 | 131,78 | 129,69 | 129,78 | -1,56% | 1.032.442,00 |
| 22.03.2024 | 133,00 | 133,11 | 131,52 | 131,83 | -0,75% | 620.700,00 |
| 21.03.2024 | 132,01 | 134,02 | 131,83 | 132,83 | 0,72% | 1.438.883,00 |
| 20.03.2024 | 128,89 | 131,99 | 128,89 | 131,88 | 2,19% | 697.948,00 |
| 19.03.2024 | 129,69 | 130,46 | 129,01 | 129,05 | -0,79% | 777.569,00 |
| 18.03.2024 | 129,33 | 130,51 | 127,35 | 130,08 | 1,14% | 1.301.553,00 |
| 15.03.2024 | 127,83 | 129,01 | 127,67 | 128,62 | 0,34% | 839.023,00 |
| 14.03.2024 | 130,18 | 130,22 | 127,41 | 128,18 | -1,67% | 812.690,00 |
| 13.03.2024 | 129,99 | 130,52 | 129,53 | 130,36 | 0,31% | 620.293,00 |
| 12.03.2024 | 128,50 | 130,17 | 128,42 | 129,96 | 0,92% | 655.123,00 |
| 11.03.2024 | 128,34 | 128,87 | 127,48 | 128,77 | 0,04% | 682.580,00 |
| 08.03.2024 | 129,59 | 129,87 | 128,28 | 128,72 | -0,26% | 688.122,00 |
| 07.03.2024 | 127,59 | 129,33 | 127,20 | 129,05 | 1,65% | 842.002,00 |
| 06.03.2024 | 129,80 | 129,87 | 126,48 | 126,95 | -2,04% | 2.481.227,00 |
| 05.03.2024 | 129,75 | 130,47 | 129,30 | 129,59 | -0,05% | 1.871.735,00 |
| 04.03.2024 | 130,43 | 130,43 | 128,71 | 129,66 | -0,50% | 1.069.507,00 |
| 01.03.2024 | 129,37 | 131,18 | 129,19 | 130,31 | 0,48% | 762.586,00 |
| 29.02.2024 | 130,05 | 130,19 | 129,38 | 129,69 | -0,05% | 788.315,00 |
| 28.02.2024 | 130,79 | 130,90 | 129,52 | 129,75 | -1,21% | 980.358,00 |
| 27.02.2024 | 131,28 | 131,85 | 130,67 | 131,34 | -0,21% | 810.814,00 |
| 26.02.2024 | 131,10 | 132,10 | 130,67 | 131,61 | 0,00% | 798.395,00 |
| 23.02.2024 | 131,75 | 132,12 | 131,15 | 131,61 | 0,14% | 681.197,00 |
| 22.02.2024 | 130,00 | 131,68 | 129,63 | 131,43 | 1,83% | 1.422.281,00 |
| 21.02.2024 | 128,22 | 129,15 | 127,51 | 129,07 | 0,83% | 588.346,00 |
| 20.02.2024 | 129,78 | 129,88 | 127,60 | 128,01 | -1,42% | 1.038.922,00 |
| 16.02.2024 | 129,59 | 130,53 | 129,19 | 129,85 | -0,05% | 514.409,00 |
| 15.02.2024 | 128,90 | 129,96 | 128,86 | 129,91 | 0,81% | 766.304,00 |
| 14.02.2024 | 126,12 | 128,89 | 125,92 | 128,86 | 2,65% | 1.734.382,00 |
| 13.02.2024 | 126,61 | 127,00 | 124,96 | 125,53 | -2,22% | 1.110.194,00 |
| 12.02.2024 | 128,47 | 129,05 | 127,94 | 128,38 | -0,15% | 618.640,00 |
| 09.02.2024 | 128,47 | 129,00 | 127,91 | 128,57 | 0,30% | 768.789,00 |
| 08.02.2024 | 129,06 | 129,19 | 128,05 | 128,19 | -0,73% | 1.038.608,00 |
| 07.02.2024 | 128,75 | 129,66 | 128,15 | 129,13 | 0,67% | 803.278,00 |
| 06.02.2024 | 126,30 | 128,43 | 126,17 | 128,27 | 1,52% | 918.144,00 |
| 05.02.2024 | 126,51 | 127,15 | 125,86 | 126,35 | -0,28% | 766.118,00 |
| 02.02.2024 | 126,67 | 127,06 | 125,20 | 126,70 | -0,17% | 820.191,00 |
| 01.02.2024 | 124,48 | 127,15 | 124,48 | 126,92 | 2,32% | 1.297.530,00 |
| 31.01.2024 | 125,30 | 126,23 | 123,96 | 124,04 | -0,78% | 1.153.518,00 |
| 30.01.2024 | 123,73 | 125,55 | 123,62 | 125,02 | 0,73% | 937.240,00 |
| 29.01.2024 | 123,44 | 124,22 | 122,63 | 124,12 | 0,15% | 1.162.711,00 |
| 26.01.2024 | 124,03 | 124,82 | 123,45 | 123,94 | 0,23% | 1.012.054,00 |
| 25.01.2024 | 123,81 | 124,30 | 122,36 | 123,66 | 0,53% | 1.605.126,00 |
| 24.01.2024 | 126,66 | 127,43 | 122,23 | 123,01 | -2,21% | 2.784.516,00 |
| 23.01.2024 | 124,83 | 125,99 | 124,54 | 125,79 | 0,84% | 1.589.095,00 |
| 22.01.2024 | 126,66 | 126,69 | 124,49 | 124,74 | -1,12% | 1.725.775,00 |
| 19.01.2024 | 124,49 | 126,62 | 123,35 | 126,15 | 1,14% | 1.082.115,00 |
| 18.01.2024 | 122,75 | 125,10 | 122,75 | 124,73 | 1,60% | 877.698,00 |
| 17.01.2024 | 124,65 | 124,65 | 122,38 | 122,76 | -1,86% | 816.353,00 |
| 16.01.2024 | 125,16 | 125,86 | 123,98 | 125,09 | -0,89% | 683.903,00 |
| 12.01.2024 | 124,74 | 126,25 | 124,48 | 126,21 | 1,37% | 1.132.121,00 |
| 11.01.2024 | 124,36 | 124,77 | 122,97 | 124,51 | 0,13% | 1.042.822,00 |
| 10.01.2024 | 123,37 | 124,44 | 123,05 | 124,35 | 0,53% | 942.426,00 |
| 09.01.2024 | 124,63 | 124,96 | 123,54 | 123,69 | -1,25% | 851.447,00 |
| 08.01.2024 | 125,43 | 125,66 | 124,13 | 125,25 | -0,50% | 755.896,00 |
| 05.01.2024 | 125,72 | 127,15 | 125,18 | 125,88 | 0,06% | 794.132,00 |
| 04.01.2024 | 125,32 | 126,21 | 124,88 | 125,81 | 0,60% | 1.020.769,00 |
| 03.01.2024 | 124,91 | 125,95 | 124,69 | 125,06 | -0,30% | 865.045,00 |
| 02.01.2024 | 124,36 | 125,75 | 124,05 | 125,44 | -0,15% | 815.003,00 |
| 29.12.2023 | 125,11 | 125,86 | 124,78 | 125,63 | 0,42% | 712.170,00 |
| 28.12.2023 | 125,83 | 126,48 | 124,78 | 125,10 | -0,58% | 644.083,00 |
| 27.12.2023 | 125,09 | 126,68 | 125,09 | 125,83 | 0,22% | 524.950,00 |
| 26.12.2023 | 124,84 | 125,90 | 124,70 | 125,55 | 0,47% | 501.298,00 |
| 22.12.2023 | 124,00 | 125,38 | 124,00 | 124,96 | 1,09% | 701.284,00 |
| 21.12.2023 | 122,99 | 124,12 | 122,87 | 123,61 | 1,15% | 877.823,00 |
| 20.12.2023 | 122,45 | 124,53 | 122,13 | 122,20 | -0,62% | 1.069.979,00 |
| 19.12.2023 | 120,78 | 122,96 | 120,65 | 122,96 | 1,70% | 801.765,00 |
| 18.12.2023 | 120,93 | 121,71 | 120,26 | 120,90 | 0,42% | 739.489,00 |
| 15.12.2023 | 120,57 | 121,43 | 119,97 | 120,39 | -0,41% | 1.028.335,00 |
| 14.12.2023 | 119,68 | 121,45 | 119,58 | 120,88 | 0,77% | 1.782.063,00 |
| 13.12.2023 | 118,85 | 120,04 | 117,31 | 119,96 | 0,75% | 863.456,00 |
| 12.12.2023 | 119,00 | 119,10 | 117,79 | 119,07 | 0,07% | 908.224,00 |
| 11.12.2023 | 117,92 | 119,08 | 117,78 | 118,99 | 1,03% | 866.107,00 |
| 08.12.2023 | 118,30 | 119,45 | 117,77 | 117,78 | -0,51% | 806.755,00 |
| 07.12.2023 | 118,33 | 119,14 | 117,28 | 118,38 | 0,48% | 1.105.160,00 |
| 06.12.2023 | 117,42 | 118,42 | 117,35 | 117,81 | 0,51% | 750.402,00 |
| 05.12.2023 | 118,04 | 118,23 | 117,07 | 117,21 | -1,24% | 2.095.371,00 |
| 04.12.2023 | 117,67 | 118,86 | 117,25 | 118,68 | -0,03% | 891.561,00 |
| 01.12.2023 | 116,09 | 118,87 | 115,80 | 118,72 | 2,39% | 1.165.660,00 |