Canadian National Railway Company CNI
NYSE
$118,91+0,39 (+0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $118,91 | +0,33 % | $118,85 | $119,36 | $117,42 | 728,77K |
| 2026-10-12 | $118,52 | +0,63 % | $117,60 | $118,60 | $117,60 | 494,20K |
| 2026-10-09 | $117,78 | +0,80 % | $116,77 | $117,97 | $116,36 | 786,10K |
| 2026-10-08 | $116,84 | +0,94 % | $115,39 | $117,26 | $115,00 | 889,00K |
| 2026-10-07 | $115,75 | -2,25 % | $117,89 | $118,41 | $115,56 | 975,20K |
| 2026-10-06 | $118,41 | -0,76 % | $119,44 | $119,44 | $117,76 | 853,20K |
| 2026-10-05 | $119,32 | -0,38 % | $119,60 | $120,12 | $117,88 | 1,19M |
| 2026-10-02 | $119,77 | +2,23 % | $117,54 | $120,09 | $117,31 | 885,30K |
| 2026-10-01 | $117,16 | -1,46 % | $118,29 | $119,04 | $116,58 | 1,27M |
| 2026-09-30 | $118,90 | -1,37 % | $120,90 | $120,90 | $118,90 | 929,30K |
| 2026-09-29 | $120,55 | -0,49 % | $120,54 | $121,54 | $119,80 | 795,10K |
| 2026-09-28 | $121,14 | +0,17 % | $120,70 | $121,40 | $119,68 | 1,57M |
| 2026-09-25 | $120,93 | +0,84 % | $119,76 | $121,11 | $119,46 | 1,64M |
| 2026-09-24 | $119,92 | +0,36 % | $119,36 | $121,18 | $119,06 | 1,43M |
| 2026-09-23 | $119,49 | -0,03 % | $119,11 | $121,16 | $119,11 | 1,33M |
| 2026-09-22 | $119,52 | +1,71 % | $118,44 | $119,69 | $117,52 | 1,06M |
| 2026-09-21 | $117,51 | -1,21 % | $119,02 | $119,76 | $116,72 | 1,16M |
| 2026-09-18 | $118,95 | -0,77 % | $119,25 | $119,69 | $118,58 | 919,80K |
| 2026-09-17 | $119,87 | +0,32 % | $120,80 | $121,20 | $118,24 | 1,48M |
| 2026-09-16 | $119,49 | -1,87 % | $120,99 | $121,69 | $118,94 | 1,60M |
| 2026-09-15 | $121,77 | -0,26 % | $121,81 | $122,11 | $121,15 | 710,10K |
| 2026-09-14 | $122,09 | -0,13 % | $122,11 | $123,09 | $121,74 | 686,40K |
| 2026-09-11 | $122,25 | +0,90 % | $121,63 | $122,43 | $120,88 | 1,40M |
| 2026-09-10 | $121,16 | -0,56 % | $121,54 | $122,60 | $120,29 | 927,80K |
| 2026-09-09 | $121,84 | -0,75 % | $122,47 | $122,79 | $121,10 | 1,00M |
| 2026-09-08 | $122,76 | -0,49 % | $122,48 | $123,66 | $122,48 | 1,68M |
| 2026-09-04 | $123,37 | +0,16 % | $122,49 | $124,53 | $122,49 | 5,39M |
| 2026-09-03 | $123,17 | +1,42 % | $121,70 | $123,75 | $120,96 | 1,55M |
| 2026-09-02 | $121,45 | +0,86 % | $121,10 | $121,53 | $119,76 | 1,64M |
| 2026-09-01 | $120,42 | -3,47 % | $124,58 | $124,58 | $119,62 | 1,63M |
| 2026-08-31 | $124,75 | -1,00 % | $125,77 | $126,00 | $124,13 | 1,56M |
| 2026-08-28 | $126,01 | -0,37 % | $126,89 | $126,95 | $125,00 | 809,40K |
| 2026-08-27 | $126,48 | -0,83 % | $127,00 | $127,85 | $126,31 | 831,20K |
| 2026-08-26 | $127,54 | +0,33 % | $126,94 | $128,38 | $126,66 | 950,40K |
| 2026-08-25 | $127,12 | -0,22 % | $127,41 | $128,44 | $126,64 | 753,90K |
| 2026-08-24 | $127,40 | -1,88 % | $129,35 | $129,75 | $126,30 | 1,16M |
| 2026-08-21 | $129,84 | +1,26 % | $129,26 | $130,12 | $128,57 | 1,06M |
| 2026-08-20 | $128,23 | +0,46 % | $127,39 | $130,07 | $127,39 | 1,07M |
| 2026-08-19 | $127,64 | +0,86 % | $127,13 | $129,01 | $126,84 | 1,23M |
| 2026-08-18 | $126,55 | -0,03 % | $127,20 | $127,84 | $126,49 | 949,60K |
| 2026-08-17 | $126,59 | -0,20 % | $126,41 | $127,71 | $126,13 | 1,05M |
| 2026-08-14 | $126,84 | -0,67 % | $127,56 | $128,42 | $126,50 | 589,40K |
| 2026-08-13 | $127,70 | +1,09 % | $126,98 | $128,02 | $126,72 | 1,21M |
| 2026-08-12 | $126,32 | +0,03 % | $126,06 | $126,75 | $125,82 | 1,15M |
| 2026-08-11 | $126,28 | +0,91 % | $125,00 | $126,49 | $125,00 | 1,10M |
| 2026-08-10 | $125,14 | -1,15 % | $125,89 | $127,22 | $124,70 | 1,47M |
| 2026-08-07 | $126,60 | +0,16 % | $126,15 | $127,69 | $125,91 | 1,72M |
| 2026-08-06 | $126,40 | -0,89 % | $127,80 | $128,04 | $125,83 | 1,49M |
| 2026-08-05 | $127,54 | +0,19 % | $127,00 | $127,92 | $126,21 | 1,68M |
| 2026-08-04 | $127,30 | +1,18 % | $125,82 | $127,33 | $124,15 | 1,77M |
| 2026-08-03 | $125,81 | -1,10 % | $127,18 | $127,63 | $125,20 | 862,70K |
| 2026-07-31 | $127,21 | +0,06 % | $127,13 | $128,03 | $126,36 | 1,50M |
| 2026-07-30 | $127,13 | -2,09 % | $129,02 | $130,93 | $126,37 | 2,44M |
| 2026-07-29 | $129,84 | +0,25 % | $129,40 | $130,28 | $128,71 | 2,06M |
| 2026-07-28 | $129,52 | +0,50 % | $129,01 | $129,76 | $128,49 | 1,28M |
| 2026-07-27 | $128,88 | -0,46 % | $130,47 | $130,99 | $128,11 | 2,37M |
| 2026-07-24 | $129,48 | -0,84 % | $131,51 | $131,55 | $128,48 | 2,69M |
| 2026-07-23 | $130,58 | +2,09 % | $128,57 | $131,21 | $128,51 | 2,44M |
| 2026-07-22 | $127,91 | +0,64 % | $128,03 | $128,78 | $127,20 | 1,23M |
| 2026-07-21 | $127,10 | +0,32 % | $127,02 | $127,52 | $125,13 | 1,40M |
| 2026-07-20 | $126,69 | -1,81 % | $128,99 | $129,20 | $126,62 | 1,45M |
| 2026-07-17 | $129,03 | +0,63 % | $128,91 | $129,53 | $127,89 | 1,57M |
| 2026-07-16 | $128,22 | +3,40 % | $124,72 | $128,24 | $124,68 | 1,44M |
| 2026-07-15 | $124,00 | -0,63 % | $124,65 | $124,92 | $123,16 | 2,35M |
| 2026-07-14 | $124,79 | -0,41 % | $124,37 | $125,86 | $124,37 | 1,23M |
| 2026-07-13 | $125,31 | +0,73 % | $125,53 | $126,12 | $124,77 | 1,64M |
| 2026-07-10 | $124,40 | +0,05 % | $124,90 | $125,26 | $123,95 | 1,33M |
| 2026-07-09 | $124,34 | +1,35 % | $123,00 | $125,04 | $122,53 | 1,35M |
| 2026-07-08 | $122,68 | -0,08 % | $122,95 | $122,99 | $121,08 | 1,01M |
| 2026-07-07 | $122,78 | +0,92 % | $122,04 | $123,00 | $121,52 | 1,74M |
| 2026-07-06 | $121,66 | +0,08 % | $121,09 | $122,25 | $120,93 | 1,07M |
| 2026-07-02 | $121,56 | +1,45 % | $120,70 | $122,07 | $119,47 | 1,23M |
| 2026-07-01 | $119,82 | +0,49 % | $119,23 | $121,60 | $119,15 | 872,30K |
| 2026-06-30 | $119,24 | -0,91 % | $119,88 | $120,34 | $118,97 | 1,61M |
| 2026-06-29 | $120,34 | -0,18 % | $120,44 | $121,09 | $119,30 | 1,37M |
| 2026-06-26 | $120,56 | +0,17 % | $120,67 | $120,86 | $119,62 | 1,50M |
| 2026-06-25 | $120,36 | +3,84 % | $117,90 | $120,58 | $117,90 | 2,17M |
| 2026-06-24 | $115,91 | +0,88 % | $115,50 | $117,34 | $115,21 | 1,99M |
| 2026-06-23 | $114,90 | +0,67 % | $114,87 | $115,53 | $113,88 | 2,10M |
| 2026-06-22 | $114,13 | +0,62 % | $113,29 | $115,08 | $113,16 | 1,48M |
| 2026-06-18 | $113,43 | -0,47 % | $113,72 | $115,17 | $112,50 | 1,61M |
| 2026-06-17 | $113,96 | -3,15 % | $117,29 | $117,94 | $113,37 | 1,43M |
| 2026-06-16 | $117,67 | +0,11 % | $118,00 | $118,43 | $117,04 | 1,32M |
| 2026-06-15 | $117,54 | -1,21 % | $119,55 | $119,85 | $116,77 | 1,73M |
| 2026-06-12 | $118,98 | +0,60 % | $118,33 | $119,65 | $117,88 | 1,82M |
| 2026-06-11 | $118,27 | -0,76 % | $119,39 | $119,52 | $117,52 | 1,99M |
| 2026-06-10 | $119,18 | -0,94 % | $120,37 | $120,50 | $118,93 | 1,32M |
| 2026-06-09 | $120,31 | -0,41 % | $120,59 | $121,45 | $119,28 | 2,39M |
| 2026-06-08 | $120,81 | +0,36 % | $120,37 | $121,90 | $119,95 | 5,91M |
| 2026-06-05 | $120,38 | +0,74 % | $119,38 | $120,78 | $119,14 | 1,40M |