Deutsche Märkte öffnen in 5 Stunden 25 Minuten

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,33+0,44 (+1,16%)
Börsenschluss: 04:00PM EST
38,94 +0,61 (+1,59%)
Nachbörse: 08:00PM EST
Zeitraum:
25. Feb. 2023 - 25. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202437,9440,1237,8638,3338,3326.652.600
22. Feb. 202437,2138,0337,0937,8937,8917.846.500
21. Feb. 202437,0037,1636,8337,1037,1010.009.900
20. Feb. 202436,7636,9236,4536,8636,8614.300.400
16. Feb. 202436,8937,0236,6536,7236,7212.668.400
15. Feb. 202437,1837,3936,8937,0037,009.581.400
14. Feb. 202436,6337,0636,5937,0037,008.318.400
13. Feb. 202436,7736,8436,3536,6136,6111.241.500
12. Feb. 202436,7936,9336,4236,8736,8711.684.700
09. Feb. 202437,1237,2236,7436,8936,899.439.200
08. Feb. 202437,0637,1536,7237,0737,078.488.900
07. Feb. 202437,2037,3736,9936,9936,999.535.900
06. Feb. 202436,8337,1536,6537,0237,029.139.100
05. Feb. 202436,2336,9336,2036,7336,7311.621.700
02. Feb. 202436,2436,7536,0736,5336,5313.400.800
01. Feb. 202435,7536,2835,6436,2836,2813.146.500
31. Jan. 202435,9636,1235,6635,7035,7015.551.100
30. Jan. 202435,3035,9935,2735,8535,8513.619.200
29. Jan. 202435,1835,6335,0535,5935,5911.223.900
26. Jan. 202435,0735,5034,8235,3935,3921.484.500
25. Jan. 202434,5235,0133,4535,0035,0019.979.400
24. Jan. 202435,0035,0034,3334,3934,3917.803.400
23. Jan. 202434,7734,9434,6034,8934,8910.098.700
22. Jan. 202434,6934,9834,5134,7534,7515.175.200
19. Jan. 202434,4234,7734,3234,5534,5518.312.900
18. Jan. 202434,3734,5934,2134,4534,4517.670.900
17. Jan. 202434,4034,5534,1834,3934,3910.484.600
16. Jan. 202434,7834,9634,5734,7434,749.755.400
12. Jan. 202434,7234,8934,4834,8634,865.727.000
11. Jan. 202434,6634,6634,2534,5734,577.752.000
10. Jan. 202434,6234,7534,5134,7034,706.447.800
09. Jan. 202434,3734,6434,2334,6134,617.855.300
08. Jan. 202434,7434,7734,4034,6934,698.977.600
05. Jan. 202434,6734,9234,5734,6234,627.118.800
04. Jan. 202434,5934,9834,5034,7234,729.283.400
03. Jan. 202434,6434,9234,5234,6634,6610.827.300
02. Jan. 202434,6434,9834,4534,6234,629.285.300
29. Dez. 202334,6934,7834,5534,6734,676.712.000
28. Dez. 202334,7234,8234,6034,7434,744.795.100
27. Dez. 202334,7734,8934,5734,6534,659.632.200
26. Dez. 202334,6335,0934,5734,9534,956.058.500
22. Dez. 202334,5534,8134,5334,6334,636.262.800
21. Dez. 202334,4434,4934,2034,4634,469.828.800
20. Dez. 202334,3134,8434,2234,3634,369.863.900
19. Dez. 202334,3134,6134,1934,5834,589.939.900
18. Dez. 202334,1834,5534,1234,3334,3310.947.700
15. Dez. 202333,7634,0833,5534,0034,0032.750.500
14. Dez. 202333,5234,0433,4133,8433,8417.306.100
13. Dez. 202333,1733,3432,7833,2433,2419.160.700
12. Dez. 202333,3933,4433,1433,2233,229.729.000
11. Dez. 202333,2433,3233,1133,2033,2011.108.900
08. Dez. 202333,4533,4932,9332,9632,9615.756.800
07. Dez. 202333,7333,8033,4433,5033,5010.666.600
06. Dez. 202333,5233,5733,2333,5233,5210.669.700
05. Dez. 202333,4533,4533,1333,2933,297.736.000
04. Dez. 202333,3133,8333,2733,6633,6616.935.700
01. Dez. 202332,4133,4332,3733,4033,4012.861.100
30. Nov. 202331,7632,3331,7232,3032,3017.186.800
29. Nov. 202332,0932,1631,6531,7331,739.414.100
29. Nov. 20230.11 Dividende
28. Nov. 202331,9132,2831,8832,0531,9411.123.200
27. Nov. 202332,5232,5531,9231,9431,839.971.800
24. Nov. 202332,5432,6432,3832,6432,537.221.900
22. Nov. 202332,4332,6132,2632,5532,4413.124.900
21. Nov. 202332,1032,3331,9332,2532,1414.009.600
20. Nov. 202331,5032,1231,4532,0631,9513.216.000
17. Nov. 202331,4431,7631,4431,6231,5113.336.900
16. Nov. 202331,1831,3930,8631,3331,2213.475.100
15. Nov. 202331,1131,3230,8930,9930,8814.571.800
14. Nov. 202330,9431,3830,9431,1131,0013.300.600
13. Nov. 202330,5930,6730,3030,4530,3510.154.900
10. Nov. 202330,3930,7830,2330,7030,5911.374.200
09. Nov. 202330,4430,5230,1330,1730,079.203.500
08. Nov. 202330,4630,5930,2030,3730,277.847.100
07. Nov. 202330,2030,3830,0130,3530,2511.292.000
06. Nov. 202330,4230,5830,1530,3830,288.744.600
03. Nov. 202330,5530,6930,2730,4030,309.469.200
02. Nov. 202329,8030,4829,6430,3930,2916.593.100
01. Nov. 202329,8529,9929,3829,5729,4716.273.400
31. Okt. 202329,3829,9429,2829,8529,7511.067.800
30. Okt. 202329,3929,5629,2629,4029,3010.692.700
27. Okt. 202329,5729,6929,0329,2429,1414.364.000
26. Okt. 202329,5230,1029,5229,5929,4914.729.600
25. Okt. 202329,5129,8029,0529,6029,5015.523.000
24. Okt. 202330,2730,4129,5629,6829,5814.734.500
23. Okt. 202330,7130,9530,1430,1630,0611.479.600
20. Okt. 202331,2331,5030,4030,7630,6521.527.100
19. Okt. 202330,9031,1630,4930,5430,4422.045.600
18. Okt. 202331,0631,1030,6330,6730,5614.342.200
17. Okt. 202331,4131,6531,2331,3731,268.664.700
16. Okt. 202331,3331,7131,2931,4131,3011.420.200
13. Okt. 202331,1031,5731,0531,1431,039.054.100
12. Okt. 202331,6631,6830,8031,1631,0512.984.900
11. Okt. 202331,9332,0031,4431,6131,5010.968.300
10. Okt. 202331,1831,5731,1531,5431,4311.805.500
09. Okt. 202330,7631,1830,7331,0830,9711.418.400
06. Okt. 202330,2331,1130,1330,9130,8011.781.900
05. Okt. 202330,8430,8730,2330,4130,3113.857.000
04. Okt. 202330,7930,9730,4730,8530,7411.907.700
03. Okt. 202330,4230,9630,3330,7730,6617.736.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...