309,020$
-1,43%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 312,22 | 316,42 | 307,16 | 309,48 | -1,28% | 161.832,00 |
| 12.02.2026 | 326,67 | 334,27 | 311,66 | 313,50 | -2,64% | 306.838,00 |
| 11.02.2026 | 318,47 | 322,55 | 314,50 | 322,01 | 2,27% | 199.173,00 |
| 10.02.2026 | 304,41 | 315,07 | 298,15 | 314,87 | 4,06% | 107.881,00 |
| 09.02.2026 | 292,88 | 303,15 | 292,88 | 302,58 | 4,25% | 187.765,00 |
| 06.02.2026 | 277,89 | 292,60 | 277,89 | 290,25 | 5,52% | 170.958,00 |
| 05.02.2026 | 273,66 | 277,82 | 270,36 | 275,07 | 0,32% | 204.286,00 |
| 04.02.2026 | 264,22 | 279,37 | 262,48 | 274,18 | 4,91% | 180.420,00 |
| 03.02.2026 | 256,64 | 265,04 | 256,64 | 261,36 | 0,42% | 216.915,00 |
| 02.02.2026 | 266,41 | 272,75 | 260,00 | 260,27 | -3,60% | 237.126,00 |
| 30.01.2026 | 276,01 | 276,01 | 265,78 | 269,98 | -1,60% | 374.914,00 |
| 29.01.2026 | 287,73 | 289,90 | 268,51 | 274,36 | -8,53% | 526.506,00 |
| 28.01.2026 | 316,68 | 321,73 | 298,86 | 299,96 | -4,80% | 226.636,00 |
| 27.01.2026 | 314,19 | 318,88 | 311,35 | 315,09 | -0,30% | 86.865,00 |
| 26.01.2026 | 322,08 | 324,28 | 313,36 | 316,03 | -1,10% | 126.780,00 |
| 23.01.2026 | 332,36 | 333,70 | 315,00 | 319,54 | -4,67% | 98.864,00 |
| 22.01.2026 | 332,17 | 337,02 | 330,61 | 335,19 | 1,54% | 95.053,00 |
| 21.01.2026 | 320,68 | 335,16 | 319,78 | 330,11 | 3,87% | 132.560,00 |
| 20.01.2026 | 326,37 | 330,28 | 316,62 | 317,81 | -4,01% | 91.329,00 |
| 16.01.2026 | 331,06 | 333,99 | 326,16 | 331,09 | 0,65% | 206.984,00 |
| 15.01.2026 | 323,10 | 333,50 | 322,80 | 328,94 | 2,36% | 169.909,00 |
| 14.01.2026 | 321,74 | 325,50 | 317,39 | 321,37 | 0,77% | 284.853,00 |
| 13.01.2026 | 324,41 | 328,40 | 317,51 | 318,90 | -0,29% | 93.511,00 |
| 12.01.2026 | 318,63 | 323,38 | 315,85 | 319,83 | 0,09% | 111.963,00 |
| 09.01.2026 | 321,24 | 324,39 | 315,00 | 319,54 | -0,28% | 119.550,00 |
| 08.01.2026 | 304,82 | 322,08 | 302,38 | 320,43 | 4,21% | 204.969,00 |
| 07.01.2026 | 318,27 | 319,73 | 307,20 | 307,48 | -2,47% | 162.520,00 |
| 06.01.2026 | 304,16 | 316,06 | 300,00 | 315,26 | 2,45% | 159.274,00 |
| 05.01.2026 | 294,55 | 310,73 | 294,55 | 307,71 | 4,30% | 196.067,00 |
| 02.01.2026 | 294,11 | 299,60 | 290,86 | 295,03 | 0,51% | 99.406,00 |
| 31.12.2025 | 303,18 | 303,18 | 293,27 | 293,53 | -2,83% | 124.730,00 |
| 30.12.2025 | 304,02 | 308,43 | 301,05 | 302,09 | -1,14% | 93.287,00 |
| 29.12.2025 | 307,02 | 307,32 | 303,82 | 305,57 | -0,56% | 73.200,00 |
| 26.12.2025 | 309,50 | 310,38 | 305,00 | 307,29 | -0,26% | 72.486,00 |
| 24.12.2025 | 309,71 | 311,08 | 305,11 | 308,08 | 0,35% | 96.394,00 |
| 23.12.2025 | 311,41 | 312,33 | 306,37 | 307,00 | -1,55% | 105.058,00 |
| 22.12.2025 | 305,39 | 317,51 | 302,73 | 311,84 | 1,92% | 133.262,00 |
| 19.12.2025 | 308,85 | 308,85 | 301,77 | 305,98 | 0,17% | 343.992,00 |
| 18.12.2025 | 314,09 | 317,50 | 305,12 | 305,47 | -1,67% | 181.904,00 |
| 17.12.2025 | 309,79 | 315,87 | 309,07 | 310,67 | -0,23% | 246.110,00 |
| 16.12.2025 | 328,60 | 328,60 | 311,00 | 311,39 | -1,64% | 236.391,00 |
| 15.12.2025 | 321,56 | 323,73 | 315,05 | 316,57 | -0,80% | 242.483,00 |
| 12.12.2025 | 317,88 | 321,11 | 315,26 | 319,11 | 0,28% | 180.047,00 |
| 11.12.2025 | 311,79 | 323,95 | 311,79 | 318,23 | 2,34% | 138.155,00 |
| 10.12.2025 | 300,69 | 313,17 | 300,00 | 310,95 | 3,52% | 164.976,00 |
| 09.12.2025 | 301,99 | 304,34 | 282,16 | 300,38 | 1,52% | 168.433,00 |
| 08.12.2025 | 306,42 | 307,00 | 295,33 | 295,88 | -2,76% | 170.718,00 |
| 05.12.2025 | 300,70 | 304,74 | 297,52 | 304,27 | 1,38% | 159.981,00 |
| 04.12.2025 | 300,20 | 303,86 | 292,08 | 300,13 | -0,68% | 234.271,00 |
| 03.12.2025 | 288,30 | 302,69 | 284,70 | 302,18 | 9,01% | 265.648,00 |
| 02.12.2025 | 271,84 | 280,70 | 269,71 | 277,21 | 1,44% | 143.717,00 |
| 01.12.2025 | 268,62 | 278,36 | 267,14 | 273,28 | 0,52% | 230.606,00 |
| 28.11.2025 | 270,97 | 272,80 | 269,06 | 271,87 | -0,03% | 82.394,00 |
| 26.11.2025 | 268,67 | 273,81 | 268,67 | 271,94 | 0,65% | 186.521,00 |
| 25.11.2025 | 264,61 | 270,58 | 262,36 | 270,19 | 3,53% | 185.045,00 |
| 24.11.2025 | 258,42 | 262,54 | 257,17 | 260,98 | 0,76% | 203.569,00 |
| 21.11.2025 | 244,24 | 259,81 | 244,24 | 259,00 | 7,04% | 225.324,00 |
| 20.11.2025 | 244,03 | 248,85 | 240,06 | 241,96 | -0,44% | 176.822,00 |
| 19.11.2025 | 242,04 | 243,98 | 239,57 | 243,04 | 1,08% | 108.073,00 |
| 18.11.2025 | 240,54 | 244,36 | 239,88 | 240,45 | -0,36% | 143.315,00 |
| 17.11.2025 | 248,87 | 254,94 | 241,26 | 241,31 | -4,01% | 221.149,00 |
| 14.11.2025 | 242,56 | 251,85 | 242,56 | 251,39 | 1,98% | 224.696,00 |
| 13.11.2025 | 245,83 | 250,38 | 242,05 | 246,51 | 0,63% | 174.037,00 |
| 12.11.2025 | 249,18 | 257,00 | 243,04 | 244,96 | -1,87% | 180.385,00 |
| 11.11.2025 | 249,43 | 250,99 | 245,82 | 249,63 | 0,98% | 132.726,00 |
| 10.11.2025 | 249,61 | 250,73 | 242,20 | 247,20 | 0,92% | 124.246,00 |
| 07.11.2025 | 246,70 | 249,30 | 240,93 | 244,95 | -1,77% | 133.597,00 |
| 06.11.2025 | 240,05 | 252,84 | 237,50 | 249,37 | 3,06% | 217.513,00 |
| 05.11.2025 | 240,91 | 244,50 | 238,27 | 241,97 | 1,62% | 149.524,00 |
| 04.11.2025 | 247,01 | 252,81 | 236,66 | 238,11 | -4,43% | 182.109,00 |
| 03.11.2025 | 252,26 | 255,18 | 244,04 | 249,15 | -0,51% | 200.125,00 |
| 31.10.2025 | 245,82 | 256,03 | 243,99 | 250,42 | 1,23% | 269.186,00 |
| 30.10.2025 | 250,00 | 256,62 | 243,59 | 247,38 | 1,35% | 253.259,00 |
| 29.10.2025 | 240,93 | 249,72 | 240,93 | 244,08 | 0,87% | 206.761,00 |
| 28.10.2025 | 243,38 | 247,29 | 241,72 | 241,97 | -1,24% | 89.703,00 |
| 27.10.2025 | 245,05 | 247,54 | 243,52 | 245,01 | 0,04% | 111.024,00 |
| 24.10.2025 | 245,09 | 245,87 | 240,14 | 244,92 | 1,17% | 87.740,00 |
| 23.10.2025 | 240,12 | 244,22 | 240,12 | 242,09 | 0,69% | 106.514,00 |
| 22.10.2025 | 243,77 | 244,64 | 239,15 | 240,42 | -1,33% | 100.795,00 |
| 21.10.2025 | 241,60 | 247,20 | 241,00 | 243,67 | 0,35% | 84.703,00 |
| 20.10.2025 | 242,58 | 245,61 | 239,99 | 242,83 | 1,91% | 100.557,00 |
| 17.10.2025 | 240,72 | 244,58 | 238,16 | 238,27 | -1,26% | 236.424,00 |
| 16.10.2025 | 241,29 | 246,57 | 239,04 | 241,31 | -0,34% | 119.228,00 |
| 15.10.2025 | 244,90 | 245,45 | 239,99 | 242,13 | 0,59% | 142.563,00 |
| 14.10.2025 | 230,96 | 242,75 | 230,96 | 240,72 | 2,06% | 109.231,00 |
| 13.10.2025 | 235,56 | 237,85 | 233,28 | 235,87 | 1,75% | 88.461,00 |
| 10.10.2025 | 238,10 | 245,00 | 230,45 | 231,82 | -3,32% | 132.141,00 |
| 09.10.2025 | 248,27 | 248,27 | 239,79 | 239,79 | -3,89% | 128.798,00 |
| 08.10.2025 | 246,05 | 249,52 | 242,85 | 249,49 | 2,63% | 154.497,00 |
| 07.10.2025 | 249,51 | 249,51 | 241,66 | 243,09 | -2,39% | 109.005,00 |
| 06.10.2025 | 250,52 | 251,99 | 247,62 | 249,05 | -0,25% | 124.241,00 |
| 03.10.2025 | 259,72 | 259,72 | 249,68 | 249,68 | -3,02% | 20.950,00 |
| 02.10.2025 | 251,19 | 260,79 | 251,08 | 257,46 | 2,09% | 275.454,00 |
| 01.10.2025 | 243,74 | 254,67 | 243,50 | 252,20 | 3,89% | 189.690,00 |
| 30.09.2025 | 238,49 | 242,78 | 238,49 | 242,75 | 0,96% | 130.983,00 |
| 29.09.2025 | 246,13 | 246,13 | 239,32 | 240,43 | -0,96% | 123.665,00 |
| 26.09.2025 | 242,09 | 246,61 | 240,26 | 242,77 | 0,07% | 113.600,00 |
| 25.09.2025 | 244,46 | 245,94 | 241,97 | 242,59 | -1,44% | 82.858,00 |
| 24.09.2025 | 251,17 | 252,20 | 245,91 | 246,14 | -2,76% | 81.827,00 |
| 23.09.2025 | 255,46 | 260,40 | 250,27 | 253,13 | -0,87% | 110.606,00 |