CSX Corporation (CSX)

CSX
🏛️ Vereinigte Staaten →
35.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 34.69 34.78 34.55 34.67 6.7M
2023-12-28 34.72 34.82 34.60 34.74 4.8M
2023-12-27 34.77 34.89 34.57 34.65 9.6M
2023-12-26 34.63 35.09 34.57 34.95 6.1M
2023-12-22 34.55 34.81 34.53 34.63 6.3M
2023-12-21 34.44 34.49 34.20 34.46 9.8M
2023-12-20 34.31 34.84 34.22 34.36 9.9M
2023-12-19 34.31 34.61 34.19 34.58 9.9M
2023-12-18 34.18 34.55 34.12 34.33 10.9M
2023-12-15 33.76 34.08 33.55 34.00 32.8M
2023-12-14 33.52 34.04 33.41 33.84 17.3M
2023-12-13 33.17 33.34 32.78 33.24 19.2M
2023-12-12 33.39 33.44 33.14 33.22 9.7M
2023-12-11 33.24 33.32 33.11 33.20 11.1M
2023-12-08 33.45 33.49 32.93 32.96 15.8M
2023-12-07 33.73 33.80 33.44 33.50 10.7M
2023-12-06 33.52 33.57 33.23 33.52 10.7M
2023-12-05 33.45 33.45 33.13 33.29 7.7M
2023-12-04 33.31 33.83 33.27 33.66 16.9M
2023-12-01 32.41 33.43 32.37 33.40 12.9M
2023-11-30 31.76 32.33 31.72 32.30 17.2M
2023-11-29 32.09 32.16 31.65 31.73 9.4M
2023-11-28 31.91 32.28 31.88 32.05 11.1M
2023-11-27 32.52 32.55 31.92 31.94 10.0M
2023-11-24 32.54 32.64 32.38 32.64 7.2M
2023-11-22 32.43 32.61 32.26 32.55 13.1M
2023-11-21 32.10 32.33 31.93 32.25 14.0M
2023-11-20 31.50 32.12 31.45 32.06 13.2M
2023-11-17 31.44 31.76 31.44 31.62 13.3M
2023-11-16 31.18 31.39 30.86 31.33 13.5M
2023-11-15 31.11 31.32 30.89 30.99 14.6M
2023-11-14 30.94 31.38 30.94 31.11 13.3M
2023-11-13 30.59 30.67 30.30 30.45 10.2M
2023-11-10 30.39 30.78 30.23 30.70 11.4M
2023-11-09 30.44 30.52 30.13 30.17 9.2M
2023-11-08 30.46 30.59 30.20 30.37 7.8M
2023-11-07 30.20 30.38 30.01 30.35 11.3M
2023-11-06 30.42 30.58 30.15 30.38 8.7M
2023-11-03 30.55 30.69 30.27 30.40 9.5M
2023-11-02 29.80 30.48 29.64 30.39 16.6M
2023-11-01 29.85 29.99 29.38 29.57 16.3M
2023-10-31 29.38 29.94 29.28 29.85 11.1M
2023-10-30 29.39 29.56 29.26 29.40 10.7M
2023-10-27 29.57 29.69 29.03 29.24 14.4M
2023-10-26 29.52 30.10 29.52 29.59 14.7M
2023-10-25 29.51 29.80 29.05 29.60 15.5M
2023-10-24 30.27 30.41 29.56 29.68 14.7M
2023-10-23 30.71 30.95 30.14 30.16 11.5M
2023-10-20 31.23 31.50 30.40 30.76 21.5M
2023-10-19 30.90 31.16 30.49 30.54 22.0M
2023-10-18 31.06 31.10 30.63 30.67 14.3M
2023-10-17 31.41 31.65 31.23 31.37 8.7M
2023-10-16 31.33 31.71 31.29 31.41 11.4M
2023-10-13 31.10 31.57 31.05 31.14 9.1M
2023-10-12 31.66 31.68 30.80 31.16 13.0M
2023-10-11 31.93 32.00 31.44 31.61 11.0M
2023-10-10 31.18 31.57 31.15 31.54 11.8M
2023-10-09 30.76 31.18 30.73 31.08 11.4M
2023-10-06 30.23 31.11 30.13 30.91 11.8M
2023-10-05 30.84 30.87 30.23 30.41 13.9M
2023-10-04 30.79 30.97 30.47 30.85 11.9M
2023-10-03 30.42 30.96 30.33 30.77 17.7M
2023-10-02 30.60 30.69 30.16 30.54 16.8M
2023-09-29 30.99 31.17 30.70 30.75 15.1M
2023-09-28 30.28 30.82 30.22 30.57 12.1M
2023-09-27 30.66 30.70 30.03 30.28 13.5M
2023-09-26 31.04 31.05 30.58 30.62 9.2M
2023-09-25 31.05 31.33 30.96 31.15 8.8M
2023-09-22 31.00 31.51 30.97 31.20 16.2M
2023-09-21 31.14 31.39 30.96 31.02 15.2M
2023-09-20 31.22 31.57 31.17 31.31 13.1M
2023-09-19 31.02 31.10 30.44 30.91 15.0M
2023-09-18 30.98 31.25 30.73 31.10 13.8M
2023-09-15 31.05 31.20 30.68 30.85 25.5M
2023-09-14 30.80 31.19 30.69 31.04 12.4M
2023-09-13 30.60 30.66 30.08 30.50 11.2M
2023-09-12 30.19 30.84 30.11 30.59 12.7M
2023-09-11 30.11 30.31 30.03 30.18 13.3M
2023-09-08 30.37 30.54 29.76 29.95 32.7M
2023-09-07 29.65 29.95 29.45 29.49 10.5M
2023-09-06 29.91 30.23 29.69 29.73 16.1M
2023-09-05 30.63 30.63 29.78 29.92 11.4M
2023-09-01 30.48 30.76 30.34 30.63 12.3M
2023-08-31 30.71 30.74 30.18 30.20 11.1M
2023-08-30 30.73 30.99 30.66 30.73 8.9M
2023-08-29 30.93 31.07 30.63 30.75 10.5M
2023-08-28 30.95 31.29 30.70 30.86 12.2M
2023-08-25 30.66 31.08 30.64 30.91 10.9M
2023-08-24 30.95 31.07 30.55 30.56 14.3M
2023-08-23 30.66 31.05 30.60 31.00 12.1M
2023-08-22 30.65 30.91 30.43 30.51 7.5M
2023-08-21 30.76 30.95 30.56 30.71 9.6M
2023-08-18 30.21 31.00 30.14 30.87 13.8M
2023-08-17 30.26 30.52 30.19 30.27 8.5M
2023-08-16 30.32 30.63 30.12 30.19 8.3M
2023-08-15 30.69 30.74 30.16 30.28 11.0M
2023-08-14 30.70 30.90 30.58 30.82 12.8M
2023-08-11 30.81 31.03 30.70 30.75 12.3M
2023-08-10 31.24 31.37 30.90 30.92 9.7M
2023-08-09 31.21 31.31 30.95 31.11 11.0M
2023-08-08 31.50 31.74 31.23 31.31 10.6M
2023-08-07 31.53 31.81 31.50 31.78 12.1M
2023-08-04 32.42 32.56 31.44 31.52 32.9M
2023-08-03 32.86 33.22 32.74 32.91 7.9M
2023-08-02 33.09 33.10 32.67 32.96 9.7M
2023-08-01 33.32 33.42 33.09 33.31 11.4M
2023-07-31 33.44 33.60 33.14 33.32 13.8M
2023-07-28 33.29 34.00 33.19 33.80 12.0M
2023-07-27 33.10 33.45 32.89 33.03 12.7M
2023-07-26 33.31 33.31 32.83 32.95 23.1M
2023-07-25 32.34 33.31 32.34 33.17 13.9M
2023-07-24 32.37 32.84 32.32 32.52 13.6M
2023-07-21 31.94 32.63 31.83 32.46 48.3M
2023-07-20 33.98 34.10 33.66 33.71 15.9M
2023-07-19 33.68 33.92 33.59 33.80 10.6M
2023-07-18 33.19 33.76 33.11 33.75 12.8M
2023-07-17 33.43 33.44 32.79 33.22 14.9M
2023-07-14 33.60 33.72 33.45 33.63 7.9M
2023-07-13 33.56 33.80 33.45 33.72 10.0M
2023-07-12 34.04 34.04 33.47 33.53 11.8M
2023-07-11 33.78 33.86 33.55 33.77 10.1M
2023-07-10 33.30 33.66 33.30 33.61 12.3M
2023-07-07 33.40 33.69 33.25 33.30 16.7M
2023-07-06 33.47 33.75 33.33 33.46 13.8M
2023-07-05 34.12 34.15 33.74 33.87 10.0M
2023-07-03 33.86 34.38 33.53 34.34 4.3M
2023-06-30 34.00 34.18 33.71 34.10 9.4M
2023-06-29 33.44 33.87 33.34 33.87 6.3M
2023-06-28 33.48 33.63 33.38 33.59 9.3M
2023-06-27 33.14 33.65 33.14 33.47 8.9M
2023-06-26 32.80 33.27 32.74 33.11 8.5M
2023-06-23 32.78 32.89 32.62 32.74 13.6M
2023-06-22 33.06 33.15 32.86 33.11 6.2M
2023-06-21 32.77 33.21 32.54 33.13 8.9M
2023-06-20 33.22 33.37 32.85 32.91 9.4M
2023-06-16 33.67 33.75 33.12 33.21 30.1M
2023-06-15 33.11 33.58 32.98 33.56 11.3M
2023-06-14 32.80 33.50 32.71 33.09 14.4M
2023-06-13 32.56 32.96 32.39 32.66 16.3M
2023-06-12 32.29 32.49 31.74 32.40 11.8M
2023-06-09 32.55 32.72 32.15 32.31 9.2M
2023-06-08 32.59 32.65 32.05 32.56 8.7M
2023-06-07 31.94 32.62 31.81 32.58 12.5M
2023-06-06 32.05 32.08 31.79 31.94 11.0M
2023-06-05 31.97 32.20 31.93 32.13 10.4M
2023-06-02 31.61 32.19 31.53 31.92 10.7M
2023-06-01 31.14 31.44 31.05 31.38 17.4M
2023-05-31 30.96 30.96 30.42 30.67 14.0M
2023-05-30 30.72 31.12 30.40 30.97 9.1M
2023-05-26 30.92 31.00 30.63 30.81 12.3M
2023-05-25 30.70 31.07 30.55 30.92 11.8M
2023-05-24 31.48 31.50 30.64 30.89 15.5M
2023-05-23 31.69 31.98 31.48 31.61 11.2M
2023-05-22 32.99 33.07 31.53 31.90 14.0M
2023-05-19 32.56 32.68 32.00 32.31 9.8M
2023-05-18 31.85 32.42 31.56 32.39 10.6M
2023-05-17 31.77 32.15 31.71 31.95 16.7M
2023-05-16 31.90 31.97 31.65 31.68 7.8M
2023-05-15 31.86 32.22 31.80 32.01 6.8M
2023-05-12 31.80 32.05 31.63 31.82 6.9M
2023-05-11 31.75 31.91 31.48 31.79 6.9M
2023-05-10 32.25 32.33 31.40 31.81 10.0M
2023-05-09 31.69 32.14 31.44 32.02 9.1M
2023-05-08 32.00 32.25 31.69 31.88 8.9M
2023-05-05 31.57 32.03 31.42 31.86 8.9M
2023-05-04 30.84 31.37 30.80 31.31 12.4M
2023-05-03 31.15 31.50 30.90 30.93 8.5M
2023-05-02 31.30 31.34 30.69 31.07 9.8M
2023-05-01 30.65 31.55 30.64 31.30 11.3M
2023-04-28 30.37 30.96 30.33 30.64 12.0M
2023-04-27 30.20 30.53 29.93 30.39 14.2M
2023-04-26 30.59 30.80 30.02 30.14 14.0M
2023-04-25 31.06 31.15 30.67 30.90 13.6M
2023-04-24 31.80 31.84 31.18 31.38 14.7M
2023-04-21 31.90 32.27 31.41 31.82 25.1M
2023-04-20 30.48 31.21 30.48 30.81 21.9M
2023-04-19 30.29 30.61 30.24 30.56 9.8M
2023-04-18 30.44 30.73 30.33 30.41 12.7M
2023-04-17 30.60 30.74 30.27 30.45 16.3M
2023-04-14 30.50 30.74 30.24 30.46 16.7M
2023-04-13 30.20 30.47 29.94 30.42 11.8M
2023-04-12 30.43 30.48 30.10 30.16 11.9M
2023-04-11 30.08 30.43 30.08 30.31 13.5M
2023-04-10 29.83 30.04 29.76 29.99 16.7M
2023-04-06 29.34 30.10 29.15 30.02 18.4M
2023-04-05 29.47 29.69 29.17 29.29 13.0M
2023-04-04 29.95 30.01 29.36 29.51 10.7M
2023-04-03 29.76 30.22 29.73 29.85 8.3M
2023-03-31 29.61 29.98 29.46 29.94 11.3M
2023-03-30 29.77 29.94 29.39 29.50 10.7M
2023-03-29 29.32 29.68 29.32 29.59 11.9M
2023-03-28 28.78 29.18 28.73 29.11 10.7M
2023-03-27 28.43 28.88 28.28 28.75 11.5M
2023-03-24 27.78 28.32 27.60 28.25 13.7M
2023-03-23 28.35 28.51 27.98 28.08 17.7M
2023-03-22 29.36 29.46 28.26 28.29 24.1M
2023-03-21 29.44 29.61 29.03 29.32 13.5M
2023-03-20 28.98 29.40 28.96 29.18 11.8M
2023-03-17 29.33 29.33 28.74 28.91 21.5M
2023-03-16 28.75 29.40 28.63 29.33 14.0M
2023-03-15 29.08 29.32 28.70 28.98 15.8M
2023-03-14 29.33 29.69 28.80 29.26 13.4M
2023-03-13 29.15 29.85 29.00 29.06 17.5M
2023-03-10 29.76 30.52 29.41 29.49 18.6M
2023-03-09 30.45 30.48 29.70 29.76 12.3M
2023-03-08 29.77 30.39 29.76 30.27 12.5M
2023-03-07 30.61 30.61 29.67 29.69 19.2M
2023-03-06 31.14 31.15 30.48 30.54 15.0M
2023-03-03 31.39 31.44 31.00 31.15 14.6M
2023-03-02 30.68 31.34 30.45 31.28 9.5M
2023-03-01 30.39 30.97 30.35 30.86 10.8M
2023-02-28 30.76 31.00 30.43 30.49 12.6M
2023-02-27 31.32 31.79 30.64 30.77 18.9M
2023-02-24 30.39 30.82 30.21 30.75 12.6M
2023-02-23 30.31 30.77 30.17 30.65 16.5M
2023-02-22 30.66 30.87 29.76 29.99 18.4M
2023-02-21 30.94 31.00 30.56 30.59 16.2M
2023-02-17 31.01 31.40 30.80 31.21 12.4M
2023-02-16 31.21 31.61 31.08 31.11 14.4M
2023-02-15 31.22 31.79 30.99 31.67 11.8M
2023-02-14 31.50 31.68 30.85 31.44 13.8M
2023-02-13 31.27 32.06 31.27 31.63 18.0M
2023-02-10 31.04 31.66 30.87 31.57 10.8M
2023-02-09 32.13 32.30 31.10 31.13 10.9M
2023-02-08 32.21 32.42 31.87 31.95 8.3M
2023-02-07 31.82 32.41 31.68 32.29 10.3M
2023-02-06 32.09 32.46 31.96 32.05 9.1M
2023-02-03 32.39 32.70 32.22 32.27 9.6M
2023-02-02 31.70 32.88 31.66 32.64 15.8M
2023-02-01 30.77 31.85 30.74 31.59 15.6M
2023-01-31 30.12 30.97 30.03 30.92 15.4M
2023-01-30 29.89 30.40 29.71 29.88 13.7M
2023-01-27 30.14 30.73 29.89 30.08 19.4M
2023-01-26 30.59 30.67 29.39 30.15 25.6M
2023-01-25 31.47 31.52 30.26 31.05 22.2M
2023-01-24 31.73 31.92 31.05 31.86 13.0M
2023-01-23 32.10 32.49 31.77 32.05 9.3M
2023-01-20 31.50 32.03 31.26 32.01 24.0M
2023-01-19 31.96 32.08 31.52 31.55 10.0M
2023-01-18 32.57 33.04 32.22 32.23 11.9M
2023-01-17 32.57 32.87 32.25 32.60 13.3M
2023-01-13 32.26 32.48 32.08 32.42 7.5M
2023-01-12 32.43 32.70 32.25 32.49 10.6M
2023-01-11 32.59 32.63 32.04 32.45 11.0M
2023-01-10 31.89 32.41 31.89 32.40 11.2M
2023-01-09 32.19 32.63 32.06 32.14 14.7M
2023-01-06 31.11 32.36 31.10 32.20 10.8M
2023-01-05 31.11 31.28 30.80 30.91 11.7M
2023-01-04 31.01 31.49 30.90 31.28 9.5M
2023-01-03 31.08 31.17 30.55 30.88 8.3M