Deutsche Märkte geschlossen

Canadian National Railway Company (CNI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
128,20+1,21 (+0,95%)
Börsenschluss: 04:00PM EDT
128,20 0,00 (0,00%)
Nachbörse: 04:15PM EDT
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 2022127,18128,53126,70128,20128,20797.400
11. Aug. 2022129,50129,71126,60126,99126,991.304.700
10. Aug. 2022127,90128,90127,53128,76128,761.039.800
09. Aug. 2022127,51127,79126,07126,19126,191.018.700
08. Aug. 2022128,09128,71127,29127,29127,29793.900
05. Aug. 2022125,05127,13124,69127,06127,06754.000
04. Aug. 2022125,24126,76125,24126,25126,25747.200
03. Aug. 2022125,14125,72124,40125,04125,04680.700
02. Aug. 2022125,49126,59124,62124,98124,98981.200
01. Aug. 2022125,72126,46124,03125,49125,491.293.000
29. Juli 2022124,54127,47123,98126,68126,681.137.100
28. Juli 2022122,52124,97121,77124,29124,291.099.500
27. Juli 2022119,20122,96119,07122,46122,461.812.700
26. Juli 2022116,99117,61116,41116,79116,791.146.300
25. Juli 2022116,10117,60115,58117,28117,28773.900
22. Juli 2022116,16117,46115,13115,56115,56657.300
21. Juli 2022114,76116,57114,38116,04116,04796.800
20. Juli 2022115,59115,59114,68114,75114,75780.100
19. Juli 2022113,15115,67113,01115,43115,43905.600
18. Juli 2022112,53113,69112,12112,43112,43726.500
15. Juli 2022111,85113,36111,14111,66111,66803.600
14. Juli 2022109,11111,62109,00110,82110,82797.000
13. Juli 2022109,61112,05109,34110,92110,921.109.300
12. Juli 2022110,78112,35110,16110,69110,691.236.200
11. Juli 2022111,69112,90111,12111,67111,67697.700
08. Juli 2022112,51113,06111,67112,75112,75993.500
07. Juli 2022112,89113,50110,27113,28113,281.804.700
06. Juli 2022113,20114,04112,38113,64113,641.028.500
05. Juli 2022111,89113,44110,74113,31113,311.350.800
01. Juli 2022112,50113,38110,65113,19113,19504.900
30. Juni 2022110,57112,66109,95112,47112,471.106.000
29. Juni 2022111,34113,30110,37112,55112,55839.300
28. Juni 2022113,76114,68110,76111,01111,011.354.700
27. Juni 2022114,31114,55112,11113,42113,42907.700
24. Juni 2022109,43113,96109,43113,77113,771.800.700
23. Juni 2022110,43111,34109,38109,50109,501.673.400
22. Juni 2022108,08111,30107,96109,92109,921.273.200
21. Juni 2022109,05111,15109,05109,25109,251.287.200
17. Juni 2022107,25109,13107,17108,11108,111.314.800
16. Juni 2022108,64109,59107,78108,27108,271.283.900
15. Juni 2022109,14111,55108,65110,32110,321.489.700
14. Juni 2022109,63110,72107,46108,45108,451.422.900
13. Juni 2022107,60109,67106,61107,76107,761.472.700
10. Juni 2022111,10111,36109,42109,96109,961.408.100
09. Juni 2022114,20115,18112,69112,71112,71971.500
08. Juni 2022115,03116,08114,31114,87114,872.745.600
08. Juni 20220.585 Dividende
07. Juni 2022116,52116,85115,07116,64116,062.862.400
06. Juni 2022118,02118,49117,29117,73117,14984.900
03. Juni 2022118,22118,41116,67117,27116,681.425.100
02. Juni 2022114,02118,64114,00118,21117,621.419.400
01. Juni 2022114,26115,32113,51114,09113,521.168.600
31. Mai 2022114,08115,22113,24113,78113,211.595.300
27. Mai 2022113,32114,71113,09114,06113,491.069.100
26. Mai 2022111,60113,27111,15112,53111,971.326.700
25. Mai 2022110,18110,61108,68110,09109,542.037.400
24. Mai 2022112,80112,97109,83110,44109,892.060.800
23. Mai 2022112,30114,05112,09112,86112,291.183.000
20. Mai 2022111,18112,79110,48111,62111,061.323.400
19. Mai 2022111,11112,24109,93110,91110,352.062.900
18. Mai 2022115,33115,97112,19112,70112,132.499.600
17. Mai 2022113,99116,60113,17115,17114,592.345.200
16. Mai 2022110,51113,18110,39112,66112,091.811.500
13. Mai 2022111,58112,24109,86110,62110,073.275.100
12. Mai 2022110,52112,29110,00111,28110,721.622.700
11. Mai 2022110,31113,72110,15111,24110,681.756.000
10. Mai 2022112,45113,20109,33109,95109,402.244.800
09. Mai 2022114,98115,51110,55110,93110,371.918.200
06. Mai 2022118,24118,39115,43116,34115,761.881.800
05. Mai 2022122,34122,83118,02118,35117,761.675.700
04. Mai 2022118,52122,85118,52122,77122,152.111.600
03. Mai 2022118,24119,26117,54118,15117,561.818.200
02. Mai 2022118,01118,28116,25117,50116,911.444.200
29. Apr. 2022121,23121,57117,51117,62117,031.126.800
28. Apr. 2022121,00121,70119,87121,16120,552.130.500
27. Apr. 2022120,86122,70115,60121,19120,584.293.600
26. Apr. 2022123,70124,01121,95122,46121,851.530.700
25. Apr. 2022122,22124,73121,89124,34123,721.074.500
22. Apr. 2022125,79126,16123,23123,39122,77849.200
21. Apr. 2022129,77131,53127,05127,46126,82748.400
20. Apr. 2022128,06129,48127,86128,74128,09598.300
19. Apr. 2022126,54127,44125,63127,31126,67768.200
18. Apr. 2022126,95127,76126,00126,31125,68668.600
14. Apr. 2022125,55127,73125,54127,19126,55962.700
13. Apr. 2022124,14126,16123,75125,75125,121.159.900
12. Apr. 2022124,72125,88122,65122,86122,24814.400
11. Apr. 2022123,99124,37122,58124,13123,511.141.000
08. Apr. 2022125,92125,92122,64124,37123,75937.700
07. Apr. 2022126,58127,70125,42127,04126,40853.900
06. Apr. 2022128,09128,67125,65127,44126,801.070.500
05. Apr. 2022130,30133,46128,84128,87128,221.233.300
04. Apr. 2022128,29130,63127,92130,12129,471.543.000
01. Apr. 2022134,01134,82127,27127,81127,171.552.200
31. März 2022136,10136,55133,61134,14133,471.137.400
30. März 2022135,96137,19135,41136,63135,94578.300
29. März 2022136,19136,92133,72136,06135,38921.600
28. März 2022136,08136,65134,43135,72135,04800.000
25. März 2022134,17136,25133,46136,17135,49958.900
24. März 2022133,95134,35132,57134,28133,611.103.700
23. März 2022132,95134,40132,01133,43132,761.277.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...