305,100$
0,17%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 309,51 | 310,44 | 304,44 | 305,10 | 0,17% | 71.526,00 |
| 05.06.2025 | 303,55 | 306,08 | 300,88 | 304,59 | 0,13% | 80.655,00 |
| 04.06.2025 | 307,39 | 308,62 | 303,77 | 304,19 | -0,98% | 84.790,00 |
| 03.06.2025 | 301,62 | 308,50 | 298,45 | 307,20 | 1,99% | 89.031,00 |
| 02.06.2025 | 304,29 | 305,44 | 298,47 | 301,20 | -1,50% | 69.126,00 |
| 30.05.2025 | 306,40 | 308,19 | 302,00 | 305,79 | -0,40% | 111.717,00 |
| 29.05.2025 | 308,85 | 308,99 | 304,04 | 307,02 | 0,22% | 86.799,00 |
| 28.05.2025 | 312,26 | 313,62 | 302,26 | 306,35 | -2,32% | 106.057,00 |
| 27.05.2025 | 305,49 | 314,56 | 300,53 | 313,62 | 4,22% | 144.871,00 |
| 23.05.2025 | 301,79 | 308,95 | 297,25 | 300,91 | -0,41% | 192.411,00 |
| 22.05.2025 | 306,40 | 324,03 | 299,60 | 302,16 | -3,91% | 119.783,00 |
| 21.05.2025 | 320,42 | 321,61 | 314,45 | 314,45 | -3,15% | 78.341,00 |
| 20.05.2025 | 327,10 | 327,74 | 323,21 | 324,68 | -0,89% | 59.031,00 |
| 19.05.2025 | 323,93 | 329,19 | 323,93 | 327,59 | -1,10% | 60.535,00 |
| 16.05.2025 | 325,96 | 332,39 | 325,96 | 331,23 | 1,24% | 67.997,00 |
| 15.05.2025 | 333,99 | 338,02 | 325,95 | 327,17 | -2,75% | 104.852,00 |
| 14.05.2025 | 334,08 | 338,90 | 328,73 | 336,43 | 0,04% | 154.014,00 |
| 13.05.2025 | 331,26 | 337,98 | 328,82 | 336,30 | 2,13% | 75.538,00 |
| 12.05.2025 | 328,84 | 332,54 | 323,88 | 329,28 | 5,79% | 95.157,00 |
| 09.05.2025 | 316,45 | 317,73 | 309,66 | 311,27 | -0,94% | 70.333,00 |
| 08.05.2025 | 311,17 | 316,97 | 308,53 | 314,22 | 2,54% | 93.060,00 |
| 07.05.2025 | 315,70 | 315,70 | 304,01 | 306,44 | -2,00% | 94.329,00 |
| 06.05.2025 | 313,76 | 317,48 | 311,20 | 312,70 | -1,65% | 87.807,00 |
| 05.05.2025 | 317,99 | 321,08 | 317,54 | 317,94 | -0,93% | 75.840,00 |
| 02.05.2025 | 320,00 | 327,23 | 318,50 | 320,94 | 1,49% | 77.854,00 |
| 01.05.2025 | 312,87 | 319,70 | 312,87 | 316,24 | 1,08% | 83.552,00 |
| 30.04.2025 | 312,76 | 315,51 | 307,64 | 312,87 | -0,97% | 89.701,00 |
| 29.04.2025 | 308,61 | 318,34 | 308,61 | 315,93 | 1,43% | 83.591,00 |
| 28.04.2025 | 310,43 | 315,98 | 307,85 | 311,48 | -0,20% | 55.652,00 |
| 25.04.2025 | 310,27 | 315,27 | 308,54 | 312,09 | -0,70% | 57.455,00 |
| 24.04.2025 | 305,15 | 315,60 | 298,84 | 314,30 | 3,32% | 91.013,00 |
| 23.04.2025 | 307,21 | 314,34 | 302,26 | 304,21 | 1,79% | 99.679,00 |
| 22.04.2025 | 296,09 | 302,93 | 296,09 | 298,87 | 2,64% | 102.858,00 |
| 21.04.2025 | 295,00 | 295,00 | 286,85 | 291,18 | -2,43% | 93.362,00 |
| 17.04.2025 | 294,69 | 299,36 | 293,60 | 298,43 | 1,04% | 68.468,00 |
| 16.04.2025 | 295,25 | 298,13 | 290,00 | 295,36 | -0,78% | 128.056,00 |
| 15.04.2025 | 296,21 | 300,79 | 294,59 | 297,68 | -0,47% | 106.180,00 |
| 14.04.2025 | 303,21 | 305,58 | 296,00 | 299,08 | -0,51% | 121.391,00 |
| 11.04.2025 | 284,46 | 301,61 | 281,22 | 300,61 | 6,50% | 144.068,00 |
| 10.04.2025 | 279,29 | 283,59 | 271,63 | 282,25 | -1,90% | 185.318,00 |
| 09.04.2025 | 253,74 | 290,08 | 250,15 | 287,72 | 12,84% | 209.546,00 |
| 08.04.2025 | 267,82 | 273,48 | 250,05 | 254,98 | -3,45% | 189.869,00 |
| 07.04.2025 | 255,50 | 275,42 | 249,84 | 264,10 | 0,24% | 156.806,00 |
| 04.04.2025 | 257,11 | 266,14 | 250,02 | 263,47 | -2,41% | 204.837,00 |
| 03.04.2025 | 287,08 | 288,97 | 269,48 | 269,98 | -10,91% | 206.602,00 |
| 02.04.2025 | 290,74 | 304,40 | 290,74 | 303,04 | 2,41% | 77.385,00 |
| 01.04.2025 | 289,10 | 296,15 | 288,44 | 295,91 | 1,40% | 76.710,00 |
| 31.03.2025 | 286,91 | 295,41 | 282,23 | 291,82 | 0,56% | 164.406,00 |
| 28.03.2025 | 295,90 | 295,90 | 286,75 | 290,19 | -1,99% | 53.879,00 |
| 27.03.2025 | 298,20 | 299,90 | 294,82 | 296,08 | -1,23% | 95.388,00 |
| 26.03.2025 | 307,43 | 314,79 | 298,62 | 299,76 | -2,29% | 101.744,00 |
| 25.03.2025 | 304,85 | 308,56 | 294,27 | 306,80 | 1,55% | 120.372,00 |
| 24.03.2025 | 297,18 | 302,55 | 296,66 | 302,13 | 3,14% | 119.650,00 |
| 21.03.2025 | 290,77 | 293,23 | 283,78 | 292,93 | 0,09% | 448.849,00 |
| 20.03.2025 | 287,65 | 294,62 | 286,40 | 292,66 | 0,42% | 143.580,00 |
| 19.03.2025 | 285,01 | 293,19 | 283,59 | 291,44 | 1,86% | 143.798,00 |
| 18.03.2025 | 293,82 | 293,82 | 284,08 | 286,11 | -2,30% | 165.282,00 |
| 17.03.2025 | 289,57 | 294,42 | 289,09 | 292,84 | 0,65% | 153.434,00 |
| 14.03.2025 | 285,81 | 291,45 | 285,73 | 290,94 | 2,53% | 152.445,00 |
| 13.03.2025 | 291,18 | 291,18 | 283,58 | 283,77 | -2,62% | 97.923,00 |
| 12.03.2025 | 296,72 | 299,15 | 289,10 | 291,40 | -0,77% | 117.353,00 |
| 11.03.2025 | 293,38 | 298,43 | 290,22 | 293,66 | 0,21% | 110.540,00 |
| 10.03.2025 | 298,21 | 301,96 | 287,98 | 293,03 | -2,79% | 124.265,00 |
| 07.03.2025 | 299,05 | 302,00 | 292,09 | 301,45 | 0,48% | 72.140,00 |
| 06.03.2025 | 302,57 | 302,57 | 295,85 | 300,00 | -1,43% | 89.198,00 |
| 05.03.2025 | 303,39 | 306,59 | 302,43 | 304,34 | 0,84% | 142.568,00 |
| 04.03.2025 | 301,68 | 307,70 | 293,05 | 301,81 | -0,73% | 165.441,00 |
| 03.03.2025 | 308,25 | 308,95 | 302,36 | 304,02 | -0,68% | 216.947,00 |
| 28.02.2025 | 298,47 | 306,66 | 298,14 | 306,09 | 2,64% | 174.005,00 |
| 27.02.2025 | 305,27 | 308,19 | 296,76 | 298,22 | -2,31% | 144.506,00 |
| 26.02.2025 | 305,18 | 309,44 | 304,56 | 305,27 | 0,54% | 100.386,00 |
| 25.02.2025 | 299,57 | 306,55 | 299,57 | 303,64 | 1,32% | 107.871,00 |
| 24.02.2025 | 303,92 | 305,00 | 298,76 | 299,69 | -0,82% | 132.400,00 |
| 21.02.2025 | 314,47 | 315,19 | 300,82 | 302,16 | -2,65% | 87.206,00 |
| 20.02.2025 | 313,66 | 313,66 | 306,00 | 310,37 | -1,30% | 112.901,00 |
| 19.02.2025 | 316,14 | 317,64 | 312,28 | 314,45 | -1,57% | 92.003,00 |
| 18.02.2025 | 317,81 | 323,55 | 316,37 | 319,48 | 0,43% | 59.901,00 |
| 14.02.2025 | 317,41 | 321,27 | 315,20 | 318,12 | 0,22% | 108.020,00 |
| 13.02.2025 | 315,04 | 318,10 | 308,67 | 317,41 | 0,85% | 102.458,00 |
| 12.02.2025 | 318,57 | 323,80 | 313,80 | 314,75 | -2,96% | 153.431,00 |
| 11.02.2025 | 322,81 | 325,05 | 320,07 | 324,36 | -0,75% | 88.250,00 |
| 10.02.2025 | 327,47 | 330,30 | 324,00 | 326,80 | 0,50% | 125.967,00 |
| 07.02.2025 | 325,94 | 327,85 | 320,07 | 325,19 | -0,87% | 129.114,00 |
| 06.02.2025 | 326,29 | 328,93 | 322,72 | 328,05 | 0,92% | 87.851,00 |
| 05.02.2025 | 322,61 | 329,15 | 321,90 | 325,05 | 1,63% | 119.095,00 |
| 04.02.2025 | 321,50 | 324,48 | 318,76 | 319,85 | -0,77% | 68.894,00 |
| 03.02.2025 | 321,78 | 326,81 | 317,68 | 322,32 | -2,27% | 164.410,00 |
| 31.01.2025 | 324,68 | 331,32 | 316,57 | 329,81 | 0,52% | 241.817,00 |
| 30.01.2025 | 330,23 | 339,99 | 322,94 | 328,10 | -5,00% | 183.669,00 |
| 29.01.2025 | 354,25 | 356,63 | 343,95 | 345,37 | -3,40% | 169.204,00 |
| 28.01.2025 | 352,58 | 359,32 | 347,63 | 357,51 | 1,71% | 118.462,00 |
| 27.01.2025 | 361,01 | 361,01 | 346,97 | 351,51 | -4,22% | 177.322,00 |
| 24.01.2025 | 381,23 | 382,40 | 365,32 | 367,00 | -3,67% | 172.116,00 |
| 23.01.2025 | 389,11 | 389,11 | 379,64 | 380,99 | -2,05% | 77.233,00 |
| 22.01.2025 | 395,15 | 396,30 | 387,72 | 388,95 | -1,99% | 72.782,00 |
| 21.01.2025 | 395,31 | 401,02 | 395,31 | 396,86 | 1,70% | 78.506,00 |
| 17.01.2025 | 390,32 | 393,35 | 386,84 | 390,21 | 1,26% | 125.304,00 |
| 16.01.2025 | 380,80 | 386,08 | 378,40 | 385,34 | 1,30% | 74.197,00 |
| 15.01.2025 | 379,83 | 381,42 | 374,66 | 380,41 | 2,45% | 84.812,00 |
| 14.01.2025 | 366,59 | 373,48 | 361,57 | 371,31 | 1,50% | 143.548,00 |