295,800$
-2,36%
Echtzeit-Aktienkurs CSW Industrials Inc
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 305,84 | 305,84 | 294,32 | 296,37 | -2,18% | 87.220,00 |
| 08.09.2026 | 310,44 | 313,33 | 301,83 | 302,96 | -1,78% | 130.975,00 |
| 04.09.2026 | 306,77 | 310,13 | 303,86 | 308,46 | 0,95% | 97.158,00 |
| 03.09.2026 | 307,63 | 309,14 | 301,81 | 305,57 | 1,25% | 155.457,00 |
| 02.09.2026 | 300,06 | 307,20 | 297,12 | 301,80 | 0,33% | 169.420,00 |
| 01.09.2026 | 314,80 | 315,15 | 299,61 | 300,82 | -2,63% | 108.433,00 |
| 31.08.2026 | 317,61 | 319,99 | 307,67 | 308,95 | -3,00% | 126.769,00 |
| 28.08.2026 | 319,32 | 323,39 | 311,72 | 318,50 | 0,01% | 161.887,00 |
| 27.08.2026 | 321,31 | 326,51 | 318,08 | 318,47 | -1,41% | 139.307,00 |
| 26.08.2026 | 326,58 | 328,42 | 319,66 | 323,03 | 0,10% | 100.682,00 |
| 25.08.2026 | 332,73 | 332,73 | 320,76 | 322,70 | -1,48% | 63.999,00 |
| 24.08.2026 | 327,86 | 332,21 | 327,32 | 327,56 | -0,77% | 157.342,00 |
| 21.08.2026 | 329,20 | 331,49 | 323,05 | 330,09 | 2,32% | 113.962,00 |
| 20.08.2026 | 322,12 | 326,51 | 319,41 | 322,62 | -1,70% | 85.398,00 |
| 19.08.2026 | 336,47 | 340,19 | 327,68 | 328,21 | -1,14% | 98.209,00 |
| 18.08.2026 | 341,32 | 343,85 | 331,11 | 331,99 | -3,13% | 111.469,00 |
| 17.08.2026 | 342,53 | 348,00 | 341,76 | 342,71 | -0,71% | 81.912,00 |
| 14.08.2026 | 342,75 | 347,89 | 342,75 | 345,15 | 0,65% | 87.639,00 |
| 13.08.2026 | 348,61 | 352,07 | 342,59 | 342,93 | -1,18% | 162.992,00 |
| 12.08.2026 | 353,86 | 353,86 | 345,13 | 347,01 | -1,22% | 137.903,00 |
| 11.08.2026 | 350,00 | 355,48 | 348,03 | 351,29 | 1,03% | 79.428,00 |
| 10.08.2026 | 349,92 | 353,70 | 342,59 | 347,70 | -0,85% | 98.324,00 |
| 07.08.2026 | 349,19 | 354,71 | 346,81 | 350,68 | 0,85% | 113.407,00 |
| 06.08.2026 | 329,82 | 349,45 | 329,82 | 347,72 | 0,49% | 224.404,00 |
| 05.08.2026 | 351,52 | 351,52 | 338,79 | 346,03 | -0,94% | 253.135,00 |
| 04.08.2026 | 344,86 | 350,89 | 340,66 | 349,31 | 1,59% | 225.001,00 |
| 03.08.2026 | 328,21 | 348,51 | 325,03 | 343,84 | 7,81% | 258.724,00 |
| 31.07.2026 | 321,18 | 328,84 | 311,11 | 318,93 | 1,76% | 211.210,00 |
| 30.07.2026 | 294,03 | 319,25 | 287,95 | 313,40 | 14,96% | 224.187,00 |
| 29.07.2026 | 295,09 | 295,09 | 269,52 | 272,61 | -8,80% | 280.258,00 |
| 28.07.2026 | 294,92 | 300,45 | 294,41 | 298,93 | 1,87% | 124.075,00 |
| 27.07.2026 | 290,18 | 308,50 | 287,83 | 293,43 | 1,47% | 141.427,00 |
| 24.07.2026 | 291,66 | 295,75 | 288,60 | 289,18 | -0,38% | 117.072,00 |
| 23.07.2026 | 278,24 | 292,54 | 278,24 | 290,29 | 2,83% | 206.340,00 |
| 22.07.2026 | 277,67 | 283,12 | 277,67 | 282,29 | 1,90% | 125.824,00 |
| 21.07.2026 | 276,85 | 280,04 | 270,69 | 277,03 | 0,66% | 182.379,00 |
| 20.07.2026 | 282,67 | 282,67 | 273,66 | 275,21 | -1,45% | 140.326,00 |
| 17.07.2026 | 294,22 | 305,95 | 278,20 | 279,27 | -7,12% | 314.125,00 |
| 16.07.2026 | 292,05 | 302,52 | 292,05 | 300,67 | 2,23% | 132.451,00 |
| 15.07.2026 | 291,95 | 301,36 | 288,35 | 294,10 | 0,43% | 132.775,00 |
| 14.07.2026 | 292,13 | 294,36 | 287,81 | 292,85 | 3,46% | 152.914,00 |
| 13.07.2026 | 282,79 | 289,20 | 276,62 | 283,06 | 0,75% | 151.868,00 |
| 10.07.2026 | 271,35 | 282,96 | 271,35 | 280,94 | 3,25% | 109.826,00 |
| 09.07.2026 | 273,75 | 274,87 | 269,66 | 272,11 | 0,27% | 100.381,00 |
| 08.07.2026 | 268,71 | 272,38 | 265,87 | 271,39 | -0,05% | 255.214,00 |
| 07.07.2026 | 278,01 | 278,74 | 269,60 | 271,53 | -3,04% | 95.418,00 |
| 06.07.2026 | 276,08 | 280,97 | 272,95 | 280,05 | 1,42% | 92.571,00 |
| 02.07.2026 | 275,15 | 278,23 | 270,89 | 276,12 | 1,05% | 105.148,00 |
| 01.07.2026 | 278,07 | 281,97 | 273,00 | 273,26 | -1,81% | 157.537,00 |
| 30.06.2026 | 272,34 | 279,15 | 269,23 | 278,30 | 2,99% | 117.048,00 |
| 29.06.2026 | 278,73 | 280,32 | 266,93 | 270,22 | -4,38% | 165.201,00 |
| 26.06.2026 | 286,84 | 287,47 | 280,84 | 282,61 | -1,94% | 318.739,00 |
| 25.06.2026 | 283,47 | 295,00 | 282,61 | 288,19 | 2,76% | 96.619,00 |
| 24.06.2026 | 271,10 | 284,50 | 266,26 | 280,46 | 4,35% | 159.781,00 |
| 23.06.2026 | 273,40 | 277,18 | 268,48 | 268,76 | -2,04% | 102.000,00 |
| 22.06.2026 | 278,70 | 279,64 | 272,73 | 274,36 | -1,99% | 82.499,00 |
| 18.06.2026 | 273,63 | 283,33 | 273,63 | 279,94 | 3,41% | 281.672,00 |
| 17.06.2026 | 273,59 | 281,00 | 269,76 | 270,70 | -1,66% | 162.298,00 |
| 16.06.2026 | 274,89 | 282,05 | 274,26 | 275,26 | 0,95% | 108.264,00 |
| 15.06.2026 | 278,14 | 288,37 | 272,21 | 272,66 | 0,22% | 166.727,00 |
| 12.06.2026 | 276,73 | 278,86 | 272,02 | 272,07 | -0,93% | 140.772,00 |
| 11.06.2026 | 269,15 | 276,00 | 265,67 | 274,62 | 3,33% | 191.431,00 |
| 10.06.2026 | 277,45 | 282,19 | 264,01 | 265,76 | -4,48% | 158.380,00 |
| 09.06.2026 | 271,50 | 278,75 | 266,81 | 278,21 | 4,09% | 148.795,00 |
| 08.06.2026 | 265,18 | 272,50 | 265,18 | 267,29 | 0,35% | 92.860,00 |
| 05.06.2026 | 268,67 | 269,54 | 263,62 | 266,37 | -1,24% | 122.790,00 |
| 04.06.2026 | 275,88 | 278,00 | 269,46 | 269,72 | -0,54% | 80.499,00 |
| 03.06.2026 | 273,05 | 277,51 | 267,67 | 271,18 | -0,17% | 118.210,00 |
| 02.06.2026 | 269,45 | 276,11 | 269,11 | 271,63 | 1,24% | 94.511,00 |
| 01.06.2026 | 275,81 | 275,81 | 263,50 | 268,29 | -3,13% | 129.785,00 |
| 29.05.2026 | 279,68 | 285,82 | 276,50 | 276,97 | -2,57% | 153.659,00 |
| 28.05.2026 | 284,50 | 286,99 | 279,68 | 284,28 | -1,69% | 96.240,00 |
| 27.05.2026 | 276,28 | 294,90 | 276,28 | 289,18 | 3,43% | 129.273,00 |
| 26.05.2026 | 277,56 | 304,97 | 262,97 | 279,59 | 0,57% | 260.148,00 |
| 22.05.2026 | 267,12 | 282,12 | 263,08 | 278,00 | 5,82% | 170.771,00 |
| 21.05.2026 | 260,98 | 264,58 | 255,16 | 262,72 | -0,04% | 107.734,00 |
| 20.05.2026 | 256,57 | 264,30 | 255,71 | 262,82 | 2,86% | 84.873,00 |
| 19.05.2026 | 257,50 | 259,90 | 253,93 | 255,51 | -1,80% | 127.012,00 |
| 18.05.2026 | 257,47 | 261,31 | 254,66 | 260,20 | 1,65% | 123.195,00 |
| 15.05.2026 | 261,34 | 264,42 | 255,73 | 255,97 | -3,46% | 84.238,00 |
| 14.05.2026 | 263,65 | 277,80 | 259,78 | 265,14 | 2,03% | 126.782,00 |
| 13.05.2026 | 260,66 | 262,58 | 251,45 | 259,87 | -0,61% | 198.314,00 |
| 12.05.2026 | 274,01 | 274,01 | 255,06 | 261,47 | -4,60% | 197.172,00 |
| 11.05.2026 | 271,47 | 277,56 | 264,64 | 274,09 | 0,95% | 141.601,00 |
| 08.05.2026 | 277,23 | 280,20 | 268,92 | 271,52 | -2,25% | 147.624,00 |
| 07.05.2026 | 285,01 | 287,99 | 276,31 | 277,76 | -1,20% | 100.878,00 |
| 06.05.2026 | 279,89 | 281,51 | 273,65 | 281,13 | 2,46% | 132.852,00 |
| 05.05.2026 | 284,24 | 284,24 | 273,95 | 274,37 | -1,37% | 130.855,00 |
| 04.05.2026 | 285,48 | 288,87 | 275,47 | 278,18 | -3,12% | 136.478,00 |
| 01.05.2026 | 291,46 | 291,46 | 285,10 | 287,15 | -1,39% | 76.871,00 |
| 30.04.2026 | 287,15 | 293,66 | 284,19 | 291,20 | 1,86% | 107.680,00 |
| 29.04.2026 | 292,03 | 292,03 | 284,33 | 285,88 | -1,97% | 77.521,00 |
| 28.04.2026 | 299,21 | 302,16 | 286,28 | 291,62 | -2,44% | 113.876,00 |
| 27.04.2026 | 296,58 | 301,00 | 295,52 | 298,92 | 0,93% | 103.292,00 |
| 24.04.2026 | 296,59 | 298,22 | 292,61 | 296,18 | 0,16% | 105.482,00 |
| 23.04.2026 | 291,22 | 298,79 | 291,22 | 295,70 | 1,74% | 74.868,00 |
| 22.04.2026 | 302,09 | 306,65 | 289,15 | 290,64 | -3,21% | 136.887,00 |
| 21.04.2026 | 297,86 | 304,86 | 294,96 | 300,29 | 0,90% | 124.545,00 |
| 20.04.2026 | 290,23 | 298,02 | 289,27 | 297,60 | 2,50% | 81.891,00 |
| 17.04.2026 | 279,86 | 294,27 | 279,64 | 290,34 | 5,75% | 283.282,00 |