Echtzeit-Aktienkurs CSX Corp.
Bid:
Ask:
Aktienkurse zur CSX Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 91,10 | 92,70 | 0,00 | 91,54 | -0,87% | - |
25.02.2021 | 92,84 | 92,96 | 91,77 | 92,34 | -1,12% | - |
24.02.2021 | 92,31 | 93,93 | 92,24 | 93,38 | 1,83% | - |
23.02.2021 | 91,83 | 92,28 | 91,02 | 91,70 | -0,99% | - |
22.02.2021 | 92,54 | 93,56 | 92,32 | 92,62 | 0,61% | - |
19.02.2021 | 92,06 | 92,06 | 92,06 | 92,06 | 2,25% | - |
18.02.2021 | 89,01 | 90,48 | 0,00 | 90,04 | 0,06% | - |
17.02.2021 | 89,90 | 90,08 | 89,08 | 89,98 | -0,82% | - |
16.02.2021 | 90,73 | 91,12 | 90,11 | 90,72 | 0,64% | - |
12.02.2021 | 89,41 | 90,41 | 89,27 | 90,15 | 1,57% | - |
11.02.2021 | 88,23 | 89,16 | 87,68 | 88,76 | 0,65% | - |
10.02.2021 | 88,59 | 89,24 | 87,74 | 88,19 | -0,32% | - |
09.02.2021 | 86,68 | 88,72 | 86,57 | 88,47 | 1,36% | - |
08.02.2021 | 87,28 | 87,77 | 86,97 | 87,28 | -1,47% | - |
05.02.2021 | 89,12 | 89,52 | 88,58 | 88,58 | 0,23% | - |
04.02.2021 | 89,56 | 89,67 | 0,00 | 88,38 | -1,22% | - |
03.02.2021 | 89,19 | 89,99 | 89,08 | 89,47 | -0,24% | - |
02.02.2021 | 89,68 | 89,68 | 89,68 | 89,68 | 2,93% | - |
01.02.2021 | 87,17 | 87,57 | 86,61 | 87,13 | 1,29% | - |
29.01.2021 | 86,87 | 86,99 | 85,51 | 86,02 | -0,80% | - |
28.01.2021 | 86,06 | 87,81 | 0,00 | 86,71 | 3,50% | - |
27.01.2021 | 84,45 | 85,85 | 83,51 | 83,78 | -3,51% | - |
26.01.2021 | 87,70 | 87,84 | 86,60 | 86,82 | -1,25% | - |
25.01.2021 | 87,26 | 88,05 | 85,89 | 87,92 | 0,38% | - |
22.01.2021 | 88,49 | 89,72 | 87,53 | 87,58 | -4,38% | - |
21.01.2021 | 92,10 | 92,31 | 91,19 | 91,59 | -1,86% | - |
20.01.2021 | 92,85 | 93,36 | 92,65 | 93,33 | 0,67% | - |
19.01.2021 | 93,94 | 94,03 | 92,53 | 92,71 | -0,77% | - |
15.01.2021 | 93,41 | 93,43 | 93,41 | 93,43 | 0,02% | - |
14.01.2021 | 94,23 | 94,38 | 93,31 | 93,41 | -1,33% | - |
13.01.2021 | 94,92 | 95,13 | 94,04 | 94,66 | -1,43% | - |
12.01.2021 | 95,64 | 96,44 | 95,31 | 96,03 | 0,09% | - |
11.01.2021 | 96,42 | 97,54 | 95,73 | 95,94 | 0,18% | - |
08.01.2021 | 95,55 | 96,22 | 95,05 | 95,77 | 1,75% | - |
07.01.2021 | 93,22 | 94,45 | 93,18 | 94,13 | 2,67% | - |
06.01.2021 | 90,00 | 92,04 | 90,00 | 91,68 | 2,44% | - |
05.01.2021 | 88,61 | 90,10 | 88,25 | 89,50 | 1,76% | - |
04.01.2021 | 87,95 | 87,95 | 87,95 | 87,95 | -3,10% | - |
31.12.2020 | 89,96 | 90,77 | 89,76 | 90,77 | 0,48% | - |
30.12.2020 | 90,13 | 90,49 | 89,84 | 90,33 | 1,13% | - |
29.12.2020 | 90,03 | 90,39 | 88,66 | 89,33 | -1,46% | - |
28.12.2020 | 91,17 | 91,24 | 90,35 | 90,65 | 0,65% | - |
24.12.2020 | 89,74 | 90,15 | 89,52 | 90,07 | 0,31% | - |
23.12.2020 | 89,32 | 90,17 | 89,31 | 89,79 | 0,32% | - |
22.12.2020 | 89,71 | 90,19 | 89,40 | 89,51 | 0,01% | - |
21.12.2020 | 88,69 | 90,36 | 88,62 | 89,50 | 11,86% | - |
18.12.2020 | 90,58 | 92,72 | 80,01 | 80,01 | -11,67% | - |
17.12.2020 | 89,71 | 90,97 | 89,68 | 90,58 | 1,54% | - |
16.12.2020 | 89,74 | 89,74 | 88,98 | 89,21 | -1,13% | - |
15.12.2020 | 90,21 | 90,22 | 90,21 | 90,22 | 1,34% | - |
14.12.2020 | 90,62 | 90,71 | 89,03 | 89,03 | -1,56% | - |
11.12.2020 | 90,46 | 90,46 | 90,44 | 90,44 | 0,45% | - |
10.12.2020 | 90,01 | 90,44 | 89,59 | 90,03 | -4,10% | - |
09.12.2020 | 91,96 | 93,88 | 91,71 | 93,88 | 2,60% | - |
08.12.2020 | 91,34 | 91,86 | 91,25 | 91,50 | 0,18% | - |
07.12.2020 | 91,90 | 92,30 | 91,33 | 91,33 | -0,58% | - |
04.12.2020 | 91,17 | 91,97 | 91,16 | 91,87 | 1,83% | - |
03.12.2020 | 91,25 | 91,58 | 89,99 | 90,22 | -0,78% | - |
02.12.2020 | 90,69 | 93,47 | 90,46 | 90,93 | 0,02% | - |
01.12.2020 | 90,62 | 90,91 | 88,50 | 90,91 | 0,56% | - |
30.11.2020 | 90,31 | 93,39 | 90,31 | 90,40 | -0,92% | - |
27.11.2020 | 92,14 | 92,37 | 91,14 | 91,24 | -1,16% | - |
25.11.2020 | 91,94 | 92,54 | 91,86 | 92,31 | -0,76% | - |
24.11.2020 | 92,65 | 93,30 | 92,31 | 93,01 | 1,26% | - |
23.11.2020 | 91,99 | 92,37 | 91,26 | 91,86 | 0,34% | - |
20.11.2020 | 91,36 | 91,83 | 90,95 | 91,54 | -0,21% | - |
19.11.2020 | 90,50 | 91,77 | 90,19 | 91,73 | 0,23% | - |
18.11.2020 | 92,30 | 93,66 | 91,49 | 91,52 | -1,12% | - |
17.11.2020 | 91,65 | 92,91 | 91,55 | 92,56 | -0,24% | - |
16.11.2020 | 92,49 | 92,84 | 91,95 | 92,78 | 2,35% | - |
13.11.2020 | 90,66 | 90,66 | 90,65 | 90,65 | 1,05% | - |
12.11.2020 | 89,59 | 90,54 | 89,10 | 89,71 | -0,38% | - |
11.11.2020 | 89,50 | 91,03 | 89,30 | 90,05 | -1,56% | - |
10.11.2020 | 89,50 | 91,87 | 0,00 | 91,47 | 3,36% | - |
09.11.2020 | 0,00 | 90,23 | 0,00 | 88,50 | 2,79% | - |
06.11.2020 | 86,10 | 86,10 | 86,08 | 86,10 | -1,15% | - |
05.11.2020 | 86,78 | 87,89 | 0,00 | 87,10 | 2,69% | - |
04.11.2020 | 86,07 | 87,56 | 0,00 | 84,82 | 0,53% | - |
03.11.2020 | 82,89 | 84,79 | 82,85 | 84,37 | 3,67% | - |
02.11.2020 | 0,00 | 82,11 | 0,00 | 81,38 | 3,44% | - |
30.10.2020 | 78,34 | 78,85 | 77,81 | 78,67 | 0,62% | - |
29.10.2020 | 76,65 | 78,95 | 0,00 | 78,19 | 3,00% | - |
28.10.2020 | 75,91 | 75,91 | 75,91 | 75,91 | -2,80% | - |
27.10.2020 | 79,14 | 79,48 | 77,62 | 78,10 | -0,88% | - |
26.10.2020 | 79,56 | 79,76 | 78,33 | 78,79 | -3,04% | - |
23.10.2020 | 0,00 | 81,88 | 0,00 | 81,26 | -0,63% | - |
22.10.2020 | 82,12 | 82,48 | 81,02 | 81,78 | 3,75% | - |
21.10.2020 | 0,00 | 80,10 | 0,00 | 78,82 | -1,79% | - |
20.10.2020 | 79,90 | 81,21 | 79,60 | 80,26 | 1,55% | - |
19.10.2020 | 80,69 | 80,86 | 78,82 | 79,04 | -1,38% | - |
16.10.2020 | 80,60 | 81,33 | 80,12 | 80,15 | -1,06% | - |
15.10.2020 | 79,84 | 81,14 | 79,55 | 81,00 | 0,68% | - |
14.10.2020 | 80,38 | 81,26 | 80,37 | 80,45 | 1,46% | - |
13.10.2020 | 80,56 | 80,71 | 78,96 | 79,30 | -0,24% | - |
12.10.2020 | 0,00 | 80,20 | 0,00 | 79,49 | 1,35% | - |
09.10.2020 | 78,63 | 78,94 | 78,00 | 78,43 | 0,99% | - |
08.10.2020 | 78,34 | 78,39 | 77,21 | 77,66 | -1,32% | - |
07.10.2020 | 77,73 | 79,15 | 77,44 | 78,69 | 2,49% | - |
06.10.2020 | 77,49 | 78,41 | 76,47 | 76,78 | -1,19% | - |
05.10.2020 | 77,61 | 77,95 | 0,00 | 77,70 | 0,54% | - |