Norfolk Southern Corporation NSC
NYSE · Vereinigte Staaten · Transport
$309,00-4,00 (-1,28 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $309,00 | -1,28 % | $312,72 | $315,34 | $309,00 | 850,30K |
| 2026-09-29 | $313,00 | -0,02 % | $311,24 | $313,66 | $311,17 | 489,70K |
| 2026-09-28 | $313,05 | +0,02 % | $313,16 | $314,68 | $311,69 | 722,40K |
| 2026-09-25 | $313,00 | -0,05 % | $312,57 | $314,35 | $311,20 |
| 616,80K |
| 2026-09-24 | $313,17 | -0,58 % | $314,75 | $316,84 | $313,02 | 812,50K |
| 2026-09-23 | $315,01 | +0,32 % | $313,00 | $317,31 | $313,00 | 702,30K |
| 2026-09-22 | $314,00 | +1,60 % | $311,14 | $314,89 | $309,40 | 945,30K |
| 2026-09-21 | $309,07 | -1,62 % | $314,16 | $317,18 | $308,44 | 1,74M |
| 2026-09-18 | $314,16 | -1,51 % | $318,63 | $318,88 | $314,00 | 1,90M |
| 2026-09-17 | $318,97 | +0,62 % | $318,83 | $319,89 | $316,08 | 744,80K |
| 2026-09-16 | $317,00 | -1,01 % | $319,29 | $323,83 | $316,48 | 793,60K |
| 2026-09-15 | $320,22 | +0,05 % | $321,11 | $322,64 | $318,23 | 1,23M |
| 2026-09-14 | $320,05 | -0,07 % | $320,15 | $321,78 | $318,80 | 2,52M |
| 2026-09-11 | $320,27 | -0,94 % | $326,01 | $326,33 | $320,27 | 846,20K |
| 2026-09-10 | $323,30 | 0,00 % | $324,33 | $325,89 | $321,84 | 842,90K |
| 2026-09-09 | $323,30 | -1,41 % | $326,08 | $326,93 | $322,57 | 1,05M |
| 2026-09-08 | $327,92 | -0,47 % | $327,86 | $330,70 | $326,78 | 1,27M |
| 2026-09-04 | $329,46 | +0,50 % | $325,82 | $331,65 | $325,82 | 703,00K |
| 2026-09-03 | $327,83 | -0,68 % | $331,44 | $332,11 | $325,06 | 1,18M |
| 2026-09-02 | $330,06 | -0,87 % | $333,89 | $333,89 | $327,88 | 1,14M |
| 2026-09-01 | $332,96 | -2,87 % | $342,25 | $343,54 | $330,32 | 1,57M |
| 2026-08-31 | $342,79 | -1,69 % | $348,90 | $350,00 | $341,82 | 1,17M |
| 2026-08-28 | $348,68 | +0,22 % | $349,33 | $349,55 | $346,24 | 980,70K |
| 2026-08-27 | $347,93 | -1,35 % | $350,00 | $351,55 | $347,03 | 1,26M |
| 2026-08-26 | $352,68 | +0,41 % | $350,71 | $355,99 | $350,48 | 605,30K |
| 2026-08-25 | $351,24 | -0,49 % | $352,44 | $353,52 | $350,94 | 723,70K |
| 2026-08-24 | $352,98 | +0,64 % | $351,83 | $354,24 | $349,49 | 1,29M |
| 2026-08-21 | $350,72 | +1,18 % | $347,52 | $351,18 | $347,45 | 825,20K |
| 2026-08-20 | $346,62 | +0,26 % | $345,12 | $351,78 | $344,03 | 1,61M |
| 2026-08-19 | $345,71 | +2,01 % | $344,23 | $352,99 | $343,31 | 1,81M |
| 2026-08-18 | $338,91 | -0,65 % | $344,36 | $345,27 | $338,83 | 1,15M |
| 2026-08-17 | $341,12 | +2,01 % | $335,00 | $343,43 | $334,88 | 1,39M |
| 2026-08-14 | $334,41 | -1,02 % | $338,89 | $340,99 | $334,41 | 984,20K |
| 2026-08-13 | $337,85 | +0,73 % | $337,40 | $340,14 | $337,17 | 1,22M |
| 2026-08-12 | $335,41 | +0,24 % | $335,57 | $336,37 | $332,53 | 1,06M |
| 2026-08-11 | $334,60 | +0,19 % | $334,24 | $336,72 | $332,76 | 739,50K |
| 2026-08-10 | $333,95 | -0,12 % | $333,09 | $337,53 | $332,00 | 1,84M |
| 2026-08-07 | $334,36 | -2,37 % | $339,25 | $342,06 | $334,33 | 2,39M |
| 2026-08-06 | $342,46 | +0,21 % | $344,03 | $344,99 | $340,60 | 580,20K |
| 2026-08-05 | $341,74 | +0,14 % | $340,92 | $342,00 | $337,89 | 890,70K |
| 2026-08-04 | $341,27 | +1,37 % | $335,49 | $341,84 | $332,83 | 761,00K |
| 2026-08-03 | $336,65 | +0,35 % | $336,50 | $338,48 | $333,65 | 776,50K |
| 2026-07-31 | $335,48 | +0,46 % | $333,01 | $337,72 | $331,67 | 1,46M |
| 2026-07-30 | $333,93 | -0,54 % | $334,25 | $336,42 | $328,78 | 1,10M |
| 2026-07-29 | $335,74 | -0,91 % | $338,78 | $339,06 | $334,98 | 1,90M |
| 2026-07-28 | $338,84 | -1,31 % | $345,32 | $348,23 | $338,61 | 1,16M |
| 2026-07-27 | $343,35 | -2,08 % | $351,75 | $351,75 | $340,68 | 1,84M |
| 2026-07-24 | $350,66 | +0,61 % | $351,59 | $353,47 | $347,32 | 1,19M |
| 2026-07-23 | $348,55 | +5,32 % | $343,00 | $358,60 | $343,00 | 2,75M |
| 2026-07-22 | $330,94 | -0,11 % | $333,69 | $334,50 | $329,82 | 975,40K |
| 2026-07-21 | $331,30 | -1,10 % | $334,88 | $335,28 | $331,02 | 861,40K |
| 2026-07-20 | $334,97 | -1,53 % | $340,77 | $341,99 | $334,18 | 1,01M |
| 2026-07-17 | $340,16 | +0,62 % | $339,41 | $342,53 | $337,72 | 1,16M |
| 2026-07-16 | $338,06 | +2,90 % | $330,00 | $339,77 | $329,37 | 1,29M |
| 2026-07-15 | $328,54 | +0,52 % | $325,43 | $328,54 | $323,41 | 1,26M |
| 2026-07-14 | $326,83 | -0,23 % | $326,01 | $329,38 | $325,34 | 866,70K |
| 2026-07-13 | $327,59 | +0,04 % | $327,60 | $329,05 | $325,98 | 620,40K |
| 2026-07-10 | $327,47 | +1,14 % | $325,00 | $328,58 | $323,79 | 636,10K |
| 2026-07-09 | $323,77 | +1,43 % | $320,91 | $324,49 | $316,16 | 740,30K |
| 2026-07-08 | $319,22 | -1,09 % | $323,98 | $323,98 | $318,53 | 651,30K |
| 2026-07-07 | $322,74 | +0,26 % | $324,00 | $325,37 | $319,24 | 691,70K |
| 2026-07-06 | $321,90 | -0,25 % | $323,20 | $324,30 | $318,56 | 869,10K |
| 2026-07-02 | $322,71 | +1,17 % | $321,59 | $323,75 | $319,63 | 861,50K |
| 2026-07-01 | $318,99 | +1,40 % | $314,00 | $320,19 | $313,00 | 1,17M |
| 2026-06-30 | $314,59 | -0,65 % | $317,05 | $317,05 | $312,29 | 1,23M |
| 2026-06-29 | $316,65 | +1,23 % | $312,51 | $316,77 | $311,58 | 679,00K |
| 2026-06-26 | $312,81 | +0,24 % | $312,36 | $315,00 | $310,36 | 1,40M |
| 2026-06-25 | $312,06 | +2,71 % | $306,78 | $312,24 | $306,78 | 975,20K |
| 2026-06-24 | $303,82 | +0,14 % | $304,64 | $307,87 | $303,32 | 984,80K |
| 2026-06-23 | $303,39 | -0,26 % | $304,79 | $305,54 | $302,11 | 1,59M |
| 2026-06-22 | $304,17 | +1,36 % | $299,00 | $306,24 | $298,84 | 1,48M |
| 2026-06-18 | $300,08 | -0,15 % | $301,75 | $305,75 | $298,83 | 1,89M |
| 2026-06-17 | $300,53 | -3,31 % | $308,29 | $308,87 | $297,45 | 1,54M |
| 2026-06-16 | $310,81 | +0,17 % | $312,02 | $313,59 | $308,54 | 1,35M |
| 2026-06-15 | $310,28 | -1,16 % | $313,96 | $314,03 | $309,19 | 1,00M |
| 2026-06-12 | $313,91 | +1,09 % | $311,57 | $315,96 | $310,38 | 532,80K |
| 2026-06-11 | $310,53 | +0,52 % | $308,98 | $311,71 | $307,50 | 803,50K |
| 2026-06-10 | $308,93 | -1,09 % | $313,64 | $313,92 | $308,49 | 772,50K |
| 2026-06-09 | $312,32 | +0,77 % | $310,20 | $313,49 | $309,15 | 1,06M |
| 2026-06-08 | $309,93 | -1,12 % | $315,02 | $315,50 | $309,28 | 1,15M |
| 2026-06-05 | $313,45 | +2,04 % | $308,05 | $316,04 | $308,05 | 1,45M |
| 2026-06-04 | $307,19 | +0,68 % | $309,70 | $310,69 | $301,17 | 1,19M |
| 2026-06-03 | $305,11 | -0,79 % | $307,82 | $311,07 | $305,04 | 924,80K |
| 2026-06-02 | $307,55 | +0,78 % | $305,31 | $309,13 | $304,85 | 667,20K |
| 2026-06-01 | $305,16 | +0,07 % | $304,43 | $305,84 | $301,26 | 931,60K |
| 2026-05-29 | $304,96 | -0,95 % | $306,00 | $312,62 | $301,53 | 1,61M |
| 2026-05-28 | $307,88 | -5,47 % | $322,34 | $322,98 | $304,66 | 3,30M |
| 2026-05-27 | $325,68 | +1,71 % | $320,00 | $326,00 | $320,00 | 850,50K |
| 2026-05-26 | $320,22 | +1,81 % | $315,32 | $321,19 | $314,34 | 1,11M |
| 2026-05-22 | $314,53 | +0,99 % | $311,82 | $317,25 | $311,17 | 1,60M |