315,990$
-0,18%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 319,50 | 327,18 | 315,32 | 315,99 | -0,18% | 12.559,00 |
| 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 |
| 22.09.2025 | 257,86 | 259,58 | 251,74 | 255,34 | -0,58% | 131.735,00 |
| 19.09.2025 | 256,80 | 258,64 | 251,03 | 256,83 | 0,41% | 385.938,00 |
| 18.09.2025 | 247,18 | 257,85 | 244,75 | 255,77 | 3,91% | 137.957,00 |
| 17.09.2025 | 246,99 | 252,27 | 245,13 | 246,15 | 0,06% | 132.012,00 |
| 16.09.2025 | 251,46 | 251,46 | 243,44 | 246,01 | -1,40% | 107.389,00 |
| 15.09.2025 | 248,97 | 251,36 | 246,14 | 249,50 | -0,22% | 135.195,00 |
| 12.09.2025 | 252,25 | 253,09 | 249,60 | 250,04 | -1,88% | 101.531,00 |
| 11.09.2025 | 253,59 | 257,11 | 252,78 | 254,84 | 0,93% | 118.839,00 |
| 10.09.2025 | 252,16 | 256,38 | 249,09 | 252,48 | -0,08% | 166.015,00 |
| 09.09.2025 | 263,74 | 264,97 | 249,22 | 252,68 | -5,21% | 164.269,00 |
| 08.09.2025 | 266,31 | 269,21 | 262,73 | 266,57 | 0,37% | 121.748,00 |
| 05.09.2025 | 267,77 | 270,31 | 260,44 | 265,58 | -0,14% | 195.644,00 |
| 04.09.2025 | 267,02 | 269,21 | 262,85 | 265,95 | 0,71% | 202.861,00 |
| 03.09.2025 | 265,61 | 268,96 | 263,33 | 264,08 | -0,97% | 164.140,00 |
| 02.09.2025 | 268,82 | 271,91 | 264,96 | 266,67 | -2,51% | 182.357,00 |
| 29.08.2025 | 273,00 | 274,92 | 270,01 | 273,54 | 0,15% | 158.318,00 |
| 28.08.2025 | 271,35 | 273,16 | 266,07 | 273,13 | 1,15% | 201.431,00 |
| 27.08.2025 | 265,83 | 272,48 | 262,58 | 270,02 | 0,49% | 139.485,00 |
| 26.08.2025 | 266,89 | 269,39 | 265,82 | 268,70 | 0,83% | 103.797,00 |