Deutsche Märkte öffnen in 7 Stunden 18 Minuten

Canadian National Railway Company (CNI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,01-2,06 (-2,02%)
Börsenschluss: 4:00PM EDT

100,01 0,00 (0,00 %)
Nachbörse: 5:09PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 2020100,22101,7599,87100,01100,011.417.282
27. Okt. 2020102,14103,07101,99102,07102,07888.700
26. Okt. 2020103,89104,13101,37102,09102,09670.200
23. Okt. 2020104,55105,34104,16105,07105,07663.900
22. Okt. 2020105,07106,56104,29104,55104,551.037.200
21. Okt. 2020107,01109,19104,98104,98104,981.783.000
20. Okt. 2020111,08112,55110,62112,04112,04869.700
19. Okt. 2020111,87112,48110,74111,13111,13666.400
16. Okt. 2020111,56112,97111,48111,80111,80724.000
15. Okt. 2020110,05111,31109,09111,30111,30436.000
14. Okt. 2020110,86112,05110,78111,21111,21653.200
13. Okt. 2020110,05111,09109,34110,74110,74561.500
12. Okt. 2020110,45111,60110,44110,86110,86416.200
09. Okt. 2020110,00110,68109,71109,99109,99386.500
08. Okt. 2020110,32110,38109,21109,41109,41429.800
07. Okt. 2020108,44109,93108,44109,72109,72485.200
06. Okt. 2020108,62109,12107,27107,62107,62724.900
05. Okt. 2020107,29108,38106,75108,25108,25503.600
02. Okt. 2020104,96107,50104,85106,62106,62816.000
01. Okt. 2020106,95107,01105,92106,43106,43656.400
30. Sept. 2020106,97107,45106,15106,46106,46731.000
29. Sept. 2020106,65107,03105,35106,36106,36722.200
28. Sept. 2020107,27107,45106,47106,58106,58627.900
25. Sept. 2020105,01106,40104,95106,13106,13547.900
24. Sept. 2020104,47106,67104,47106,00106,00628.500
23. Sept. 2020105,63106,42104,60104,88104,88398.000
22. Sept. 2020103,75105,65103,34105,14105,14552.400
21. Sept. 2020103,40103,84102,06103,31103,31534.900
18. Sept. 2020107,47107,47105,10105,13105,13550.500
17. Sept. 2020104,58107,79104,44107,09107,09603.500
16. Sept. 2020108,60108,78105,62105,64105,64677.600
15. Sept. 2020107,81109,11107,63108,08108,08657.700
14. Sept. 2020105,85107,05105,56106,82106,82503.300
11. Sept. 2020104,26105,63104,18105,39105,39548.600
10. Sept. 2020104,67105,09103,33103,71103,71640.500
09. Sept. 2020102,57104,82102,57104,19104,19571.200
08. Sept. 2020101,98103,27101,47101,65101,65634.000
08. Sept. 20200.575 Dividende
04. Sept. 2020104,02104,99102,83103,63103,05658.800
03. Sept. 2020104,78105,25103,07103,67103,09627.500
02. Sept. 2020105,83106,54104,35105,05104,47993.900
01. Sept. 2020104,45105,33104,15105,28104,70712.500
31. Aug. 2020106,12106,54104,48104,58104,00984.700
28. Aug. 2020107,38107,52105,86106,34105,75644.800
27. Aug. 2020106,79107,08106,28106,82106,23507.700
26. Aug. 2020105,89106,74105,43106,42105,83776.200
25. Aug. 2020106,38106,54105,83106,17105,58889.500
24. Aug. 2020106,46106,88105,53105,94105,35567.300
21. Aug. 2020104,88106,02104,26105,82105,23907.400
20. Aug. 2020103,59105,29103,34104,99104,41685.900
19. Aug. 2020104,77105,76104,27104,29103,71550.300
18. Aug. 2020104,13104,87103,96104,49103,91708.700
17. Aug. 2020102,83104,37102,69104,06103,48744.300
14. Aug. 2020102,34102,77101,80102,48101,911.054.800
13. Aug. 2020102,63103,27102,07102,54101,97573.300
12. Aug. 2020102,76103,88102,58102,85102,28855.900
11. Aug. 2020102,45103,22101,83101,84101,27882.200
10. Aug. 2020100,46101,49100,10101,45100,89880.500
07. Aug. 202099,15100,2599,15100,0899,52614.800
06. Aug. 202098,3899,6698,3499,4698,91745.900
05. Aug. 202098,0598,6797,9798,3497,79772.600
04. Aug. 202097,0197,8296,7697,4196,87917.700
03. Aug. 202098,0099,1296,8796,8896,34723.800
31. Juli 202097,4097,9096,0097,7997,251.292.200
30. Juli 202097,8397,8396,3897,5196,97990.500
29. Juli 202096,4799,0696,1698,8298,272.150.700
28. Juli 202096,5696,7595,5296,0495,511.247.200
27. Juli 202096,5097,6396,2796,8696,32953.700
24. Juli 202095,6396,6295,4896,5095,96639.500
23. Juli 202096,6797,3595,7695,8895,351.131.400
22. Juli 202095,6997,6195,6696,9896,441.752.800
21. Juli 202096,5697,2295,5695,6195,081.005.100
20. Juli 202095,3796,0295,0695,8495,31814.800
17. Juli 202094,4195,7694,0495,5795,04822.800
16. Juli 202092,9294,6892,9294,1293,60851.100
15. Juli 202092,5393,9692,4893,2792,751.256.500
14. Juli 202088,9991,9288,9991,7991,28858.400
13. Juli 202090,0090,8089,3889,6389,13776.800
10. Juli 202089,0089,7388,5889,6189,11656.100
09. Juli 202089,8889,9487,6488,8888,391.738.500
08. Juli 202088,8189,8088,3589,7989,29738.200
07. Juli 202088,4089,3088,1688,2187,72684.700
06. Juli 202088,8089,2488,5088,8888,39637.800
02. Juli 202089,1190,0488,4288,5288,03487.100
01. Juli 202088,7289,0987,4088,0887,59555.000
30. Juni 202086,3488,9686,3488,5788,08709.300
29. Juni 202086,6787,8486,3786,9586,47679.200
26. Juni 202087,0087,3986,0586,5186,03729.400
25. Juni 202085,2187,1684,7587,1286,641.053.000
24. Juni 202087,3087,3085,4185,4484,97697.900
23. Juni 202088,3588,8887,6287,6587,16675.200
22. Juni 202087,4788,0986,6687,8687,37803.700
19. Juni 202090,0090,0087,4287,4686,97792.200
18. Juni 202089,6389,7888,4288,8188,32626.200
17. Juni 202089,9490,9089,3490,0589,55880.800
16. Juni 202090,1690,5288,6989,2888,78941.100
15. Juni 202086,2488,4785,7487,9087,41711.100
12. Juni 202088,7289,1386,7288,0187,52883.900
11. Juni 202089,0889,3886,5486,6386,151.003.000
10. Juni 202092,1292,3690,9490,9890,481.070.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...