291,400$
-0,77%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 356,00 | 366,27 | 353,83 | 365,84 | 1,03% | 133.240,00 |
| 10.01.2025 | 353,41 | 363,72 | 353,41 | 362,10 | 0,35% | 107.422,00 |
| 08.01.2025 | 356,48 | 361,49 | 352,34 | 360,84 | 1,00% | 92.598,00 |
| 07.01.2025 | 357,86 | 359,69 | 348,34 | 357,27 | 0,24% | 110.733,00 |
| 06.01.2025 | 358,07 | 361,83 | 355,58 | 356,42 | -0,47% | 61.100,00 |
| 03.01.2025 | 353,80 | 358,62 | 352,17 | 358,11 | 1,87% | 52.227,00 |
| 02.01.2025 | 354,65 | 358,66 | 347,45 | 351,52 | -0,36% | 47.878,00 |
| 31.12.2024 | 356,00 | 356,00 | 350,90 | 352,80 | -0,33% | 48.559,00 |
| 30.12.2024 | 355,78 | 356,83 | 346,96 | 353,98 | -0,97% | 47.704,00 |
| 27.12.2024 | 360,58 | 360,92 | 352,23 | 357,43 | -1,72% | 70.355,00 |
| 26.12.2024 | 359,23 | 364,50 | 356,27 | 363,67 | 0,94% | 67.073,00 |
| 24.12.2024 | 357,18 | 360,62 | 357,08 | 360,30 | 0,82% | 25.997,00 |
| 23.12.2024 | 358,09 | 359,53 | 352,13 | 357,36 | -0,45% | 100.452,00 |
| 20.12.2024 | 350,80 | 364,33 | 348,30 | 358,99 | 0,03% | 219.409,00 |
| 19.12.2024 | 367,50 | 373,47 | 356,73 | 358,90 | -0,51% | 114.718,00 |
| 18.12.2024 | 381,50 | 384,71 | 360,22 | 360,75 | -5,00% | 115.507,00 |
| 17.12.2024 | 385,24 | 385,24 | 373,88 | 379,74 | -2,42% | 136.714,00 |
| 16.12.2024 | 387,15 | 394,24 | 387,15 | 389,17 | 0,13% | 75.555,00 |
| 13.12.2024 | 393,13 | 395,87 | 386,54 | 388,68 | -1,05% | 86.430,00 |
| 12.12.2024 | 398,63 | 400,94 | 392,03 | 392,80 | -1,88% | 101.529,00 |
| 11.12.2024 | 402,80 | 406,90 | 399,21 | 400,34 | -0,15% | 102.827,00 |
| 10.12.2024 | 397,74 | 406,10 | 394,61 | 400,95 | 0,64% | 93.242,00 |
| 09.12.2024 | 418,48 | 419,27 | 396,80 | 398,41 | -4,18% | 100.784,00 |
| 06.12.2024 | 414,17 | 417,10 | 409,40 | 415,77 | 1,42% | 72.123,00 |
| 05.12.2024 | 413,40 | 414,36 | 408,06 | 409,94 | -1,27% | 63.419,00 |
| 04.12.2024 | 419,56 | 423,88 | 409,56 | 415,20 | -1,00% | 99.851,00 |
| 03.12.2024 | 414,91 | 425,12 | 413,50 | 419,39 | 0,72% | 63.739,00 |
| 02.12.2024 | 422,69 | 425,16 | 412,42 | 416,41 | -1,42% | 112.069,00 |
| 29.11.2024 | 421,12 | 425,49 | 421,12 | 422,39 | 1,24% | 44.165,00 |
| 27.11.2024 | 426,75 | 427,81 | 413,24 | 417,23 | -1,50% | 82.157,00 |
| 26.11.2024 | 430,00 | 430,84 | 422,64 | 423,58 | -1,95% | 110.542,00 |
| 25.11.2024 | 427,51 | 436,50 | 427,16 | 432,01 | 1,25% | 129.981,00 |
| 22.11.2024 | 418,16 | 427,19 | 415,28 | 426,66 | 3,55% | 161.930,00 |
| 20.11.2024 | 417,99 | 419,48 | 410,61 | 412,03 | -1,07% | 87.057,00 |
| 19.11.2024 | 403,94 | 417,97 | 403,94 | 416,48 | 1,64% | 73.914,00 |
| 18.11.2024 | 411,86 | 413,09 | 403,17 | 409,76 | 1,43% | 70.156,00 |
| 15.11.2024 | 408,96 | 408,96 | 402,02 | 403,98 | -0,93% | 60.310,00 |
| 14.11.2024 | 413,72 | 420,29 | 405,83 | 407,79 | -1,64% | 73.585,00 |
| 13.11.2024 | 422,35 | 428,47 | 413,61 | 414,59 | -0,83% | 84.481,00 |
| 12.11.2024 | 421,97 | 427,81 | 415,83 | 418,05 | -1,20% | 93.091,00 |
| 11.11.2024 | 424,79 | 425,14 | 420,21 | 423,12 | 0,81% | 62.269,00 |
| 08.11.2024 | 417,09 | 422,09 | 412,01 | 419,73 | 1,06% | 96.433,00 |
| 07.11.2024 | 413,26 | 418,17 | 404,83 | 415,34 | 2,89% | 144.612,00 |
| 06.11.2024 | 397,98 | 407,34 | 397,98 | 403,69 | 6,58% | 127.425,00 |
| 05.11.2024 | 365,60 | 379,93 | 365,60 | 378,75 | 3,78% | 90.656,00 |
| 04.11.2024 | 357,80 | 365,09 | 357,80 | 364,96 | 1,82% | 53.162,00 |
| 01.11.2024 | 356,78 | 362,92 | 356,78 | 358,45 | 1,52% | 129.145,00 |
| 31.10.2024 | 355,34 | 359,60 | 350,23 | 353,10 | -1,94% | 134.398,00 |
| 30.10.2024 | 367,30 | 385,00 | 356,39 | 360,09 | -0,77% | 195.216,00 |
| 29.10.2024 | 362,46 | 363,34 | 360,21 | 362,89 | -0,83% | 152.888,00 |
| 28.10.2024 | 367,05 | 370,45 | 365,62 | 365,94 | -0,30% | 114.278,00 |
| 25.10.2024 | 368,69 | 371,57 | 362,48 | 367,05 | 0,56% | 131.595,00 |
| 24.10.2024 | 380,38 | 380,38 | 363,80 | 365,02 | -4,30% | 312.551,00 |
| 23.10.2024 | 387,83 | 388,00 | 379,62 | 381,44 | -2,16% | 96.534,00 |
| 22.10.2024 | 393,28 | 394,99 | 389,15 | 389,85 | -0,75% | 121.735,00 |
| 21.10.2024 | 391,60 | 394,15 | 388,47 | 392,79 | 0,30% | 70.146,00 |
| 18.10.2024 | 391,77 | 396,47 | 390,00 | 391,63 | 0,12% | 78.243,00 |
| 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 |