277,900$
5,78%
Echtzeit-Aktienkurs CSW Industrials
Bid:
Ask:
Aktienkurse zur CSW Industrials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 284,60 | 286,25 | 271,17 | 274,55 | -3,78% | 267.139,00 |
| 15.04.2026 | 300,26 | 304,39 | 282,22 | 285,35 | -7,06% | 175.818,00 |
| 14.04.2026 | 298,40 | 308,80 | 298,40 | 307,02 | 2,91% | 154.187,00 |
| 13.04.2026 | 288,85 | 298,84 | 282,97 | 298,34 | 2,68% | 123.306,00 |
| 10.04.2026 | 288,79 | 291,64 | 284,97 | 290,54 | 1,15% | 84.812,00 |
| 09.04.2026 | 275,83 | 290,29 | 275,83 | 287,25 | 3,47% | 108.488,00 |
| 08.04.2026 | 280,22 | 283,31 | 276,06 | 277,63 | 4,04% | 102.132,00 |
| 07.04.2026 | 261,05 | 270,45 | 261,05 | 266,85 | 0,47% | 131.881,00 |
| 06.04.2026 | 260,07 | 269,63 | 259,79 | 265,60 | 0,91% | 81.753,00 |
| 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 |