391,160$
-0,33%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 390,72 | 395,66 | 388,02 | 391,16 | -0,33% | 108.392,00 |
| 16.10.2024 | 395,22 | 398,80 | 392,07 | 392,44 | -0,31% | 106.564,00 |
| 15.10.2024 | 393,42 | 397,42 | 389,81 | 393,68 | -0,09% | 182.778,00 |
| 14.10.2024 | 389,36 | 395,80 | 387,48 | 394,02 | 1,12% | 97.109,00 |
| 11.10.2024 | 383,75 | 390,53 | 374,95 | 389,65 | 4,01% | 157.365,00 |
| 10.10.2024 | 373,25 | 374,95 | 369,80 | 374,63 | -0,91% | 75.155,00 |
| 09.10.2024 | 371,42 | 378,49 | 370,60 | 378,06 | 2,01% | 125.190,00 |
| 08.10.2024 | 373,97 | 374,81 | 369,12 | 370,60 | -0,48% | 110.924,00 |
| 07.10.2024 | 370,59 | 376,14 | 368,39 | 372,38 | -0,66% | 118.153,00 |
| 04.10.2024 | 370,27 | 375,62 | 369,16 | 374,84 | 2,96% | 120.379,00 |
| 03.10.2024 | 365,00 | 367,07 | 361,24 | 364,08 | -0,51% | 73.057,00 |
| 02.10.2024 | 361,56 | 368,45 | 361,56 | 365,95 | 0,39% | 94.612,00 |
| 01.10.2024 | 366,65 | 371,21 | 360,70 | 364,54 | -0,50% | 100.400,00 |
| 30.09.2024 | 368,89 | 371,78 | 362,55 | 366,39 | -0,90% | 208.330,00 |
| 27.09.2024 | 371,76 | 377,38 | 368,50 | 369,72 | -0,23% | 189.101,00 |
| 26.09.2024 | 374,24 | 375,02 | 368,93 | 370,56 | 0,44% | 155.938,00 |
| 25.09.2024 | 366,97 | 371,52 | 366,35 | 368,94 | 0,54% | 178.225,00 |
| 24.09.2024 | 362,00 | 367,54 | 359,44 | 366,97 | 1,36% | 150.246,00 |
| 23.09.2024 | 358,30 | 366,47 | 358,30 | 362,06 | 0,98% | 240.782,00 |
| 20.09.2024 | 359,10 | 366,45 | 354,08 | 358,55 | -0,25% | 1.016.254,00 |
| 19.09.2024 | 361,98 | 362,11 | 354,60 | 359,45 | 1,99% | 310.088,00 |
| 18.09.2024 | 340,94 | 359,94 | 340,94 | 352,44 | 2,76% | 296.406,00 |
| 17.09.2024 | 341,56 | 344,33 | 337,27 | 342,96 | 0,81% | 185.561,00 |
| 16.09.2024 | 336,28 | 345,25 | 335,67 | 340,21 | 1,05% | 254.963,00 |
| 13.09.2024 | 331,63 | 338,30 | 328,18 | 336,67 | 2,65% | 189.270,00 |
| 12.09.2024 | 320,00 | 328,50 | 315,35 | 327,98 | 2,71% | 161.320,00 |
| 11.09.2024 | 316,88 | 321,17 | 310,41 | 319,34 | 0,54% | 213.589,00 |
| 10.09.2024 | 311,53 | 318,84 | 307,13 | 317,62 | 1,17% | 259.950,00 |
| 09.09.2024 | 299,00 | 315,91 | 297,68 | 313,95 | 10,16% | 730.160,00 |
| 06.09.2024 | 292,45 | 294,81 | 284,58 | 285,00 | -2,40% | 293.587,00 |
| 05.09.2024 | 291,44 | 296,00 | 282,61 | 292,01 | -7,81% | 693.290,00 |
| 04.09.2024 | 312,69 | 319,08 | 312,69 | 316,75 | 0,41% | 46.503,00 |
| 03.09.2024 | 335,93 | 336,22 | 315,29 | 315,47 | -6,56% | 78.590,00 |
| 30.08.2024 | 330,33 | 337,63 | 330,05 | 337,63 | 2,74% | 79.920,00 |
| 29.08.2024 | 326,23 | 332,67 | 324,52 | 328,61 | 1,04% | 46.288,00 |
| 28.08.2024 | 327,25 | 328,29 | 324,53 | 325,22 | -0,61% | 42.646,00 |
| 27.08.2024 | 324,41 | 328,04 | 323,01 | 327,23 | 0,25% | 54.690,00 |
| 26.08.2024 | 327,89 | 329,02 | 325,24 | 326,42 | 0,38% | 37.801,00 |
| 23.08.2024 | 315,30 | 325,38 | 315,30 | 325,18 | 3,81% | 74.664,00 |
| 22.08.2024 | 315,38 | 317,38 | 312,65 | 313,24 | -0,67% | 35.749,00 |
| 21.08.2024 | 310,51 | 316,67 | 310,51 | 315,34 | 2,24% | 47.809,00 |
| 20.08.2024 | 311,18 | 312,40 | 308,17 | 308,44 | -0,99% | 64.426,00 |
| 19.08.2024 | 310,63 | 312,54 | 307,76 | 311,53 | 0,57% | 132.779,00 |
| 16.08.2024 | 313,00 | 313,73 | 309,16 | 309,75 | -1,14% | 51.223,00 |
| 15.08.2024 | 312,70 | 315,72 | 311,82 | 313,31 | 2,14% | 65.478,00 |
| 14.08.2024 | 306,35 | 308,50 | 303,83 | 306,76 | 0,63% | 63.387,00 |
| 13.08.2024 | 303,86 | 306,11 | 301,65 | 304,85 | 0,96% | 117.781,00 |
| 12.08.2024 | 304,82 | 304,82 | 300,80 | 301,95 | -0,83% | 67.156,00 |
| 09.08.2024 | 309,27 | 310,90 | 302,92 | 304,48 | -1,89% | 90.683,00 |
| 08.08.2024 | 304,09 | 310,90 | 304,09 | 310,33 | 3,24% | 41.521,00 |
| 07.08.2024 | 305,95 | 307,50 | 297,91 | 300,59 | -0,69% | 66.331,00 |
| 06.08.2024 | 300,87 | 307,42 | 298,11 | 302,67 | 1,20% | 50.883,00 |
| 05.08.2024 | 292,90 | 303,29 | 285,81 | 299,09 | -2,54% | 70.830,00 |
| 02.08.2024 | 304,96 | 310,99 | 299,97 | 306,90 | -2,56% | 86.546,00 |
| 01.08.2024 | 322,00 | 327,04 | 303,66 | 314,97 | -2,98% | 104.696,00 |
| 31.07.2024 | 312,85 | 325,75 | 306,60 | 324,65 | 8,33% | 199.985,00 |
| 30.07.2024 | 300,51 | 302,52 | 298,39 | 299,69 | -0,02% | 60.187,00 |
| 29.07.2024 | 300,64 | 304,20 | 297,26 | 299,74 | -0,38% | 71.244,00 |
| 26.07.2024 | 296,98 | 301,00 | 295,62 | 300,87 | 3,14% | 105.189,00 |
| 25.07.2024 | 290,14 | 297,91 | 289,00 | 291,71 | 0,78% | 80.496,00 |
| 24.07.2024 | 298,74 | 299,78 | 289,10 | 289,46 | -3,13% | 88.639,00 |
| 23.07.2024 | 293,50 | 299,16 | 292,34 | 298,81 | 1,81% | 84.062,00 |
| 22.07.2024 | 285,17 | 293,72 | 284,39 | 293,50 | 3,22% | 97.492,00 |
| 19.07.2024 | 288,35 | 289,46 | 283,10 | 284,34 | -1,10% | 63.963,00 |
| 18.07.2024 | 291,44 | 294,61 | 286,48 | 287,51 | -1,63% | 87.350,00 |
| 17.07.2024 | 298,30 | 300,96 | 291,96 | 292,28 | -2,99% | 243.318,00 |
| 16.07.2024 | 291,39 | 301,36 | 291,39 | 301,28 | 4,53% | 99.868,00 |
| 15.07.2024 | 281,50 | 288,32 | 279,29 | 288,22 | 3,45% | 79.591,00 |
| 12.07.2024 | 280,71 | 283,31 | 277,56 | 278,60 | 0,19% | 74.206,00 |
| 11.07.2024 | 276,15 | 281,48 | 276,15 | 278,06 | 1,50% | 82.126,00 |
| 10.07.2024 | 272,86 | 274,23 | 270,71 | 273,95 | 1,12% | 59.563,00 |
| 09.07.2024 | 272,99 | 273,90 | 269,45 | 270,91 | -0,76% | 48.704,00 |
| 08.07.2024 | 272,65 | 276,64 | 272,11 | 272,98 | 0,39% | 76.745,00 |
| 05.07.2024 | 268,64 | 272,60 | 267,56 | 271,93 | 1,21% | 123.669,00 |
| 03.07.2024 | 267,10 | 268,82 | 266,88 | 268,69 | 0,50% | 41.535,00 |
| 02.07.2024 | 264,00 | 267,76 | 264,00 | 267,36 | 1,45% | 69.774,00 |
| 01.07.2024 | 265,92 | 265,92 | 260,49 | 263,55 | -0,59% | 72.937,00 |
| 28.06.2024 | 265,17 | 268,48 | 262,47 | 265,11 | 0,25% | 90.449,00 |
| 27.06.2024 | 264,93 | 274,00 | 262,00 | 264,46 | -0,15% | 221.954,00 |
| 26.06.2024 | 265,00 | 265,02 | 262,48 | 264,87 | -0,16% | 55.322,00 |
| 25.06.2024 | 268,45 | 268,45 | 262,37 | 265,29 | -1,25% | 53.246,00 |
| 24.06.2024 | 265,46 | 271,79 | 265,46 | 268,65 | 1,27% | 80.784,00 |
| 21.06.2024 | 262,94 | 266,33 | 261,09 | 265,27 | 0,89% | 116.253,00 |
| 20.06.2024 | 268,34 | 269,86 | 261,50 | 262,92 | -2,21% | 69.821,00 |
| 18.06.2024 | 266,26 | 270,30 | 266,26 | 268,86 | 0,98% | 141.281,00 |
| 17.06.2024 | 262,56 | 269,47 | 262,08 | 266,26 | 1,09% | 94.824,00 |
| 14.06.2024 | 261,98 | 263,76 | 257,96 | 263,39 | -0,76% | 65.927,00 |
| 13.06.2024 | 268,95 | 268,95 | 260,99 | 265,40 | -1,43% | 117.548,00 |
| 12.06.2024 | 264,25 | 270,80 | 263,35 | 269,25 | 3,93% | 122.126,00 |
| 11.06.2024 | 253,03 | 259,55 | 250,00 | 259,06 | 2,05% | 343.911,00 |
| 10.06.2024 | 252,47 | 256,60 | 252,47 | 253,85 | 0,23% | 73.651,00 |
| 07.06.2024 | 256,11 | 258,16 | 252,78 | 253,28 | -1,60% | 119.163,00 |
| 06.06.2024 | 256,10 | 259,31 | 254,87 | 257,41 | 0,65% | 81.388,00 |
| 05.06.2024 | 252,56 | 255,99 | 252,38 | 255,74 | 1,33% | 56.249,00 |
| 04.06.2024 | 253,92 | 254,80 | 248,90 | 252,38 | -1,04% | 68.932,00 |
| 03.06.2024 | 255,71 | 258,11 | 252,60 | 255,03 | 0,30% | 130.090,00 |
| 31.05.2024 | 255,68 | 258,08 | 251,39 | 254,26 | -0,47% | 123.934,00 |
| 30.05.2024 | 256,62 | 258,75 | 255,05 | 255,46 | -0,31% | 63.913,00 |
| 29.05.2024 | 257,25 | 259,92 | 256,13 | 256,25 | -0,88% | 50.333,00 |
| 28.05.2024 | 262,30 | 263,91 | 256,72 | 258,53 | -1,21% | 65.294,00 |