CSX Corporation CSX
NASDAQ · Vereinigte Staaten · Transport
$46,00-0,51 (-1,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,51 | -0,89 % | $46,98 | $47,25 | $46,50 | 11,01M |
| 2026-09-29 | $46,93 | +0,36 % | $46,46 | $47,03 | $46,39 | 8,03M |
| 2026-09-28 | $46,76 | -0,04 % | $46,65 | $47,16 | $46,59 | 9,60M |
| 2026-09-25 | $46,78 | -0,36 % | $46,79 | $47,03 | $46,51 | 8,58M |
| 2026-09-24 | $46,95 | -0,51 % | $47,03 | $47,33 | $46,77 | 9,55M |
| 2026-09-23 | $47,19 | +1,29 % | $46,65 | $47,59 | $46,26 | 10,64M |
| 2026-09-22 | $46,59 | +1,30 % | $46,26 | $46,68 | $45,95 | 11,49M |
| 2026-09-21 | $45,99 | -2,36 % | $47,48 | $47,48 | $45,79 | 16,41M |
| 2026-09-18 | $47,10 | -1,67 % | $47,63 | $47,88 | $47,00 | 25,75M |
| 2026-09-17 | $47,90 | 0,00 % | $48,60 | $48,60 | $47,53 | 9,79M |
| 2026-09-16 | $47,90 | -1,56 % | $48,02 | $48,54 | $47,65 | 11,41M |
| 2026-09-15 | $48,66 | -0,51 % | $48,94 | $49,00 | $48,40 | 8,39M |
| 2026-09-14 | $48,91 | -0,08 % | $48,64 | $48,96 | $48,31 | 8,26M |
| 2026-09-11 | $48,95 | -0,18 % | $49,65 | $49,65 | $48,70 | 7,11M |
| 2026-09-10 | $49,04 | +1,39 % | $48,36 | $49,50 | $48,15 | 10,39M |
| 2026-09-09 | $48,37 | -1,29 % | $48,63 | $48,92 | $48,27 | 9,04M |
| 2026-09-08 | $49,00 | -0,83 % | $48,98 | $49,55 | $48,98 | 7,45M |
| 2026-09-04 | $49,41 | +0,86 % | $48,91 | $49,68 | $48,78 | 7,82M |
| 2026-09-03 | $48,99 | +0,70 % | $48,75 | $49,32 | $48,31 | 9,90M |
| 2026-09-02 | $48,65 | -0,10 % | $48,83 | $48,85 | $47,91 | 9,86M |
| 2026-09-01 | $48,70 | -3,58 % | $50,11 | $50,49 | $47,83 | 15,95M |
| 2026-08-31 | $50,51 | -1,50 % | $51,05 | $51,24 | $50,36 | 11,82M |
| 2026-08-28 | $51,28 | -0,50 % | $51,82 | $51,95 | $50,98 | 6,72M |
| 2026-08-27 | $51,54 | -0,43 % | $51,31 | $51,71 | $51,15 | 7,31M |
| 2026-08-26 | $51,76 | +0,49 % | $51,27 | $52,15 | $51,13 | 6,91M |
| 2026-08-25 | $51,51 | +0,14 % | $51,42 | $51,88 | $51,12 | 6,42M |
| 2026-08-24 | $51,44 | -0,29 % | $52,00 | $52,00 | $51,23 | 10,38M |
| 2026-08-21 | $51,59 | +1,22 % | $51,30 | $51,76 | $51,09 | 12,90M |
| 2026-08-20 | $50,97 | +0,57 % | $50,45 | $51,46 | $50,33 | 7,75M |
| 2026-08-19 | $50,68 | +0,88 % | $50,37 | $51,56 | $50,37 | 9,33M |
| 2026-08-18 | $50,24 | -0,67 % | $50,98 | $51,00 | $50,19 | 8,96M |
| 2026-08-17 | $50,58 | +0,84 % | $50,14 | $50,99 | $50,00 | 7,75M |
| 2026-08-14 | $50,16 | +0,04 % | $50,05 | $50,77 | $50,03 | 5,63M |
| 2026-08-13 | $50,14 | +0,12 % | $50,44 | $50,68 | $50,11 | 10,77M |
| 2026-08-12 | $50,08 | +0,28 % | $50,04 | $50,27 | $49,71 | 10,92M |
| 2026-08-11 | $49,94 | -0,36 % | $50,16 | $50,67 | $49,78 | 8,39M |
| 2026-08-10 | $50,12 | -0,30 % | $50,00 | $50,45 | $49,93 | 9,21M |
| 2026-08-07 | $50,27 | -0,85 % | $50,38 | $50,88 | $50,06 | 7,24M |
| 2026-08-06 | $50,70 | -0,82 % | $51,50 | $51,59 | $50,61 | 11,46M |
| 2026-08-05 | $51,12 | +0,18 % | $51,03 | $51,22 | $50,67 | 9,88M |
| 2026-08-04 | $51,03 | +2,41 % | $49,73 | $51,09 | $49,42 | 14,46M |
| 2026-08-03 | $49,83 | -1,13 % | $50,63 | $50,74 | $49,60 | 12,82M |
| 2026-07-31 | $50,40 | +0,42 % | $50,30 | $50,57 | $49,85 | 17,24M |
| 2026-07-30 | $50,19 | -1,08 % | $51,53 | $51,53 | $49,78 | 13,34M |
| 2026-07-29 | $50,74 | -0,20 % | $50,66 | $51,00 | $50,30 | 14,67M |
| 2026-07-28 | $50,84 | -1,85 % | $52,04 | $52,42 | $50,81 | 15,41M |
| 2026-07-27 | $51,80 | -2,69 % | $53,60 | $53,60 | $51,34 | 17,85M |
| 2026-07-24 | $53,23 | +0,80 % | $52,77 | $53,41 | $52,59 | 14,31M |
| 2026-07-23 | $52,81 | +5,77 % | $51,96 | $53,31 | $51,62 | 29,16M |
| 2026-07-22 | $49,93 | +0,08 % | $50,03 | $50,20 | $49,54 | 17,18M |
| 2026-07-21 | $49,89 | -0,44 % | $50,35 | $50,35 | $49,36 | 12,67M |
| 2026-07-20 | $50,11 | -1,26 % | $50,88 | $50,96 | $49,83 | 13,20M |
| 2026-07-17 | $50,75 | -0,28 % | $51,00 | $51,29 | $50,31 | 17,45M |
| 2026-07-16 | $50,89 | +2,95 % | $49,87 | $50,99 | $49,52 | 15,68M |
| 2026-07-15 | $49,43 | -0,98 % | $49,86 | $49,96 | $48,91 | 8,88M |
| 2026-07-14 | $49,92 | +0,56 % | $49,92 | $50,31 | $49,65 | 11,20M |
| 2026-07-13 | $49,64 | +0,47 % | $49,58 | $49,90 | $49,43 | 8,53M |
| 2026-07-10 | $49,41 | +0,12 % | $49,38 | $49,67 | $49,21 | 7,75M |
| 2026-07-09 | $49,35 | +1,36 % | $48,84 | $49,55 | $48,80 | 9,82M |
| 2026-07-08 | $48,69 | +0,37 % | $48,83 | $48,96 | $48,07 | 9,68M |
| 2026-07-07 | $48,51 | -0,61 % | $49,02 | $49,09 | $48,10 | 11,43M |
| 2026-07-06 | $48,81 | -0,16 % | $49,26 | $49,29 | $48,71 | 9,84M |
| 2026-07-02 | $48,89 | +1,16 % | $48,59 | $49,21 | $48,53 | 13,75M |
| 2026-07-01 | $48,33 | +1,68 % | $47,87 | $48,58 | $47,49 | 12,75M |
| 2026-06-30 | $47,53 | -1,00 % | $47,92 | $47,92 | $47,17 | 11,56M |
| 2026-06-29 | $48,01 | +0,73 % | $47,82 | $48,42 | $47,62 | 10,03M |
| 2026-06-26 | $47,66 | +0,46 % | $47,80 | $47,94 | $47,19 | 19,42M |
| 2026-06-25 | $47,44 | +3,00 % | $46,26 | $47,59 | $46,01 | 11,38M |
| 2026-06-24 | $46,06 | -0,22 % | $46,16 | $46,90 | $45,93 | 12,56M |
| 2026-06-23 | $46,16 | -0,09 % | $46,24 | $46,52 | $46,02 | 13,02M |
| 2026-06-22 | $46,20 | +1,25 % | $45,67 | $46,34 | $45,51 | 8,67M |
| 2026-06-18 | $45,63 | +0,13 % | $45,91 | $46,61 | $45,43 | 22,56M |
| 2026-06-17 | $45,57 | -2,84 % | $46,91 | $46,96 | $45,15 | 14,05M |
| 2026-06-16 | $46,90 | -1,03 % | $47,63 | $47,83 | $46,79 | 10,39M |
| 2026-06-15 | $47,39 | -0,38 % | $47,68 | $47,74 | $46,82 | 13,76M |
| 2026-06-12 | $47,57 | +0,42 % | $47,80 | $48,03 | $47,44 | 11,39M |
| 2026-06-11 | $47,37 | +2,07 % | $46,75 | $47,66 | $46,54 | 11,14M |
| 2026-06-10 | $46,41 | -1,84 % | $47,02 | $47,34 | $46,38 | 9,50M |
| 2026-06-09 | $47,28 | +0,36 % | $47,26 | $47,55 | $46,72 | 10,09M |
| 2026-06-08 | $47,11 | +0,26 % | $46,91 | $47,40 | $46,86 | 9,10M |
| 2026-06-05 | $46,99 | +1,64 % | $46,37 | $47,21 | $46,20 | 13,62M |
| 2026-06-04 | $46,23 | -0,45 % | $47,25 | $47,25 | $45,86 | 11,10M |
| 2026-06-03 | $46,44 | +0,65 % | $46,10 | $46,86 | $45,90 | 12,53M |
| 2026-06-02 | $46,14 | +0,61 % | $45,97 | $46,25 | $45,42 | 10,66M |
| 2026-06-01 | $45,86 | +1,33 % | $44,86 | $46,01 | $44,79 | 15,18M |
| 2026-05-29 | $45,26 | -1,20 % | $45,50 | $45,92 | $44,91 | 26,47M |
| 2026-05-28 | $45,81 | -2,82 % | $46,80 | $46,94 | $45,33 | 15,80M |
| 2026-05-27 | $47,14 | +1,14 % | $46,69 | $47,18 | $46,64 | 10,07M |
| 2026-05-26 | $46,61 | +2,39 % | $45,47 | $46,67 | $45,47 | 12,67M |
| 2026-05-22 | $45,52 | -0,83 % | $46,01 | $46,19 | $45,46 | 10,76M |