263,033$
1,03%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 262,03 | 271,59 | 259,21 | 263,21 | 1,10% | 112.302,00 |
| 01.04.2026 | 263,56 | 265,94 | 258,94 | 260,34 | -0,09% | 178.629,00 |
| 31.03.2026 | 263,57 | 267,72 | 257,68 | 260,58 | 0,42% | 132.014,00 |
| 30.03.2026 | 266,71 | 268,50 | 258,32 | 259,50 | -1,67% | 169.623,00 |
| 27.03.2026 | 255,45 | 265,28 | 255,45 | 263,91 | 2,20% | 147.281,00 |
| 26.03.2026 | 268,46 | 271,89 | 255,63 | 258,22 | -4,18% | 183.850,00 |
| 25.03.2026 | 271,54 | 275,03 | 264,84 | 269,48 | 1,08% | 107.307,00 |
| 24.03.2026 | 257,25 | 269,11 | 256,69 | 266,59 | 2,02% | 151.449,00 |
| 23.03.2026 | 265,58 | 272,79 | 260,77 | 261,30 | 0,90% | 175.711,00 |
| 20.03.2026 | 265,40 | 265,40 | 257,00 | 258,97 | -1,46% | 417.603,00 |
| 19.03.2026 | 254,20 | 264,41 | 253,51 | 262,80 | 2,96% | 171.979,00 |
| 18.03.2026 | 262,40 | 263,59 | 254,81 | 255,25 | -1,92% | 123.148,00 |
| 17.03.2026 | 256,65 | 260,76 | 250,08 | 260,25 | 3,02% | 189.432,00 |
| 16.03.2026 | 260,18 | 260,39 | 250,57 | 252,61 | -1,53% | 155.435,00 |
| 13.03.2026 | 271,24 | 271,24 | 255,29 | 256,54 | -0,47% | 111.827,00 |
| 12.03.2026 | 266,01 | 269,33 | 256,40 | 257,75 | -3,74% | 130.093,00 |
| 11.03.2026 | 265,33 | 268,92 | 259,96 | 267,77 | 1,00% | 89.782,00 |
| 10.03.2026 | 264,75 | 273,01 | 262,08 | 265,12 | -0,63% | 136.540,00 |
| 09.03.2026 | 255,90 | 268,12 | 248,58 | 266,80 | 1,74% | 105.632,00 |
| 06.03.2026 | 263,89 | 266,67 | 260,13 | 262,23 | -3,57% | 82.649,00 |
| 05.03.2026 | 275,11 | 278,30 | 269,06 | 271,95 | -2,34% | 102.692,00 |
| 04.03.2026 | 280,61 | 283,24 | 275,83 | 278,47 | 0,32% | 96.801,00 |
| 03.03.2026 | 284,20 | 285,88 | 276,87 | 277,57 | -6,00% | 133.123,00 |
| 02.03.2026 | 292,18 | 296,62 | 280,78 | 295,30 | 0,33% | 76.366,00 |
| 27.02.2026 | 291,48 | 295,48 | 287,00 | 294,33 | -1,36% | 78.998,00 |
| 26.02.2026 | 297,31 | 300,50 | 293,10 | 298,38 | 1,28% | 92.018,00 |
| 25.02.2026 | 305,95 | 305,95 | 292,17 | 294,60 | -2,90% | 100.734,00 |
| 24.02.2026 | 304,17 | 310,79 | 299,99 | 303,41 | 0,74% | 105.872,00 |
| 23.02.2026 | 311,42 | 311,42 | 299,83 | 301,17 | -3,29% | 124.044,00 |
| 20.02.2026 | 311,21 | 318,65 | 307,85 | 311,40 | 0,22% | 109.790,00 |
| 19.02.2026 | 301,44 | 311,41 | 300,00 | 310,72 | 2,23% | 120.916,00 |
| 18.02.2026 | 300,66 | 311,38 | 298,08 | 303,95 | 3,35% | 141.080,00 |
| 17.02.2026 | 305,82 | 308,32 | 282,79 | 294,09 | -4,97% | 151.536,00 |
| 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 |