310,584$
0,32%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 313,32 | 316,32 | 307,78 | 309,60 | -1,47% | - |
| 12.02.2026 | 323,19 | 331,75 | 312,46 | 314,22 | -2,35% | - |
| 11.02.2026 | 314,57 | 321,81 | 314,39 | 321,79 | 2,10% | - |
| 10.02.2026 | 302,64 | 315,17 | 302,64 | 315,17 | 4,26% | - |
| 09.02.2026 | 290,67 | 302,92 | 290,67 | 302,29 | 3,93% | - |
| 06.02.2026 | 277,16 | 291,79 | 277,01 | 290,85 | 6,10% | - |
| 05.02.2026 | 272,92 | 277,35 | 271,26 | 274,13 | -0,06% | - |
| 04.02.2026 | 262,18 | 279,03 | 262,17 | 274,30 | 5,17% | - |
| 03.02.2026 | 260,99 | 265,26 | 257,48 | 260,82 | 0,11% | - |
| 02.02.2026 | 268,66 | 272,21 | 260,51 | 260,54 | -4,20% | - |
| 30.01.2026 | 273,28 | 277,07 | 267,00 | 271,98 | -0,80% | - |
| 29.01.2026 | 291,23 | 291,23 | 269,35 | 274,16 | -8,75% | - |
| 28.01.2026 | 315,80 | 319,30 | 300,45 | 300,45 | -4,36% | - |
| 27.01.2026 | 313,99 | 319,38 | 310,26 | 314,14 | -0,71% | - |
| 26.01.2026 | 319,32 | 323,55 | 313,76 | 316,39 | -0,66% | - |
| 23.01.2026 | 333,71 | 333,71 | 318,48 | 318,48 | -4,88% | - |
| 22.01.2026 | 332,68 | 336,31 | 329,60 | 334,84 | 1,26% | - |
| 21.01.2026 | 318,75 | 335,07 | 317,30 | 330,66 | 4,15% | - |
| 20.01.2026 | 325,12 | 328,89 | 317,48 | 317,48 | -3,32% | - |
| 19.01.2026 | 328,75 | 328,88 | 328,39 | 328,39 | -0,14% | - |
| 16.01.2026 | 329,21 | 332,28 | 327,07 | 328,84 | 0,12% | - |
| 15.01.2026 | 324,29 | 332,61 | 323,36 | 328,45 | 2,02% | - |
| 14.01.2026 | 319,15 | 324,85 | 317,49 | 321,93 | 1,26% | - |
| 13.01.2026 | 319,70 | 324,05 | 317,86 | 317,93 | -0,62% | - |
| 12.01.2026 | 317,79 | 322,60 | 317,76 | 319,92 | 0,72% | - |
| 09.01.2026 | 320,78 | 324,48 | 317,59 | 317,64 | -0,86% | - |
| 08.01.2026 | 305,43 | 321,46 | 305,41 | 320,39 | 4,16% | - |
| 07.01.2026 | 315,61 | 318,79 | 307,59 | 307,59 | -2,54% | - |
| 06.01.2026 | 307,99 | 316,30 | 301,14 | 315,61 | 2,35% | - |
| 05.01.2026 | 296,87 | 310,60 | 296,74 | 308,37 | 4,96% | - |
| 02.01.2026 | 294,21 | 299,18 | 291,78 | 293,80 | -3,87% | - |
| 29.12.2025 | 302,59 | 309,51 | 302,59 | 305,63 | -0,94% | - |
| 23.12.2025 | 315,45 | 315,92 | 307,50 | 308,54 | -0,90% | - |
| 22.12.2025 | 305,85 | 317,12 | 303,98 | 311,34 | 1,30% | - |
| 18.12.2025 | 308,65 | 316,79 | 307,36 | 307,36 | -0,91% | - |
| 17.12.2025 | 311,96 | 315,25 | 309,96 | 310,19 | -0,80% | - |
| 16.12.2025 | 318,26 | 327,00 | 312,71 | 312,71 | -1,47% | - |
| 15.12.2025 | 320,68 | 320,68 | 315,27 | 317,36 | 0,08% | - |
| 11.12.2025 | 311,20 | 317,93 | 309,47 | 317,12 | 1,91% | - |
| 10.12.2025 | 302,56 | 313,03 | 300,12 | 311,18 | 3,66% | - |
| 09.12.2025 | 301,23 | 302,44 | 294,35 | 300,20 | 1,26% | - |
| 08.12.2025 | 306,42 | 306,42 | 296,40 | 296,46 | -2,14% | - |
| 05.12.2025 | 300,70 | 303,06 | 297,44 | 302,95 | 1,32% | - |
| 04.12.2025 | 302,34 | 303,05 | 293,66 | 298,99 | -0,44% | - |
| 03.12.2025 | 283,51 | 300,32 | 283,51 | 300,32 | 7,84% | - |
| 02.12.2025 | 274,82 | 278,64 | 271,51 | 278,48 | 1,68% | - |
| 01.12.2025 | 268,25 | 276,44 | 268,12 | 273,88 | 1,99% | - |
| 28.11.2025 | 272,02 | 272,31 | 268,53 | 268,55 | -1,09% | - |
| 26.11.2025 | 272,23 | 273,21 | 269,72 | 271,51 | 0,94% | - |
| 25.11.2025 | 263,48 | 269,27 | 263,48 | 268,98 | 3,12% | - |
| 24.11.2025 | 258,06 | 260,83 | 257,58 | 260,83 | 7,59% | - |
| 20.11.2025 | 243,39 | 247,02 | 240,26 | 242,43 | 0,18% | - |
| 19.11.2025 | 245,03 | 245,03 | 241,50 | 241,99 | 0,72% | - |
| 18.11.2025 | 239,01 | 243,71 | 238,90 | 240,26 | -1,46% | - |
| 17.11.2025 | 250,45 | 254,13 | 243,83 | 243,83 | -0,71% | - |
| 13.11.2025 | 245,09 | 246,92 | 243,16 | 245,58 | 0,42% | - |
| 12.11.2025 | 252,12 | 257,34 | 244,56 | 244,56 | -2,17% | - |
| 11.11.2025 | 248,52 | 250,58 | 247,53 | 249,99 | 0,91% | - |
| 10.11.2025 | 246,24 | 249,81 | 243,60 | 247,75 | 0,87% | - |
| 07.11.2025 | 247,44 | 248,78 | 245,36 | 245,60 | -1,37% | - |
| 06.11.2025 | 240,75 | 249,01 | 239,77 | 249,01 | 3,11% | - |
| 05.11.2025 | 239,50 | 243,44 | 239,36 | 241,49 | 1,74% | - |
| 04.11.2025 | 245,41 | 250,57 | 236,06 | 237,35 | -4,46% | - |
| 03.11.2025 | 251,11 | 254,08 | 244,72 | 248,42 | -1,18% | - |
| 31.10.2025 | 246,65 | 253,76 | 243,96 | 251,39 | 1,66% | - |
| 30.10.2025 | 244,42 | 257,47 | 244,18 | 247,29 | 1,59% | - |
| 29.10.2025 | 240,59 | 250,02 | 240,59 | 243,43 | 0,46% | - |
| 28.10.2025 | 245,99 | 247,55 | 242,33 | 242,33 | -0,97% | - |
| 27.10.2025 | 245,96 | 247,05 | 242,64 | 244,70 | 1,02% | - |
| 24.10.2025 | 244,95 | 247,47 | 241,29 | 242,23 | -0,34% | - |
| 23.10.2025 | 238,94 | 245,33 | 238,94 | 243,05 | 1,10% | - |
| 22.10.2025 | 242,13 | 246,03 | 238,93 | 240,41 | -1,45% | - |
| 21.10.2025 | 241,71 | 246,37 | 240,39 | 243,94 | 0,85% | - |
| 20.10.2025 | 240,67 | 246,90 | 240,19 | 241,89 | 0,55% | - |
| 17.10.2025 | 239,57 | 244,70 | 239,06 | 240,58 | -0,18% | - |
| 16.10.2025 | 240,10 | 246,40 | 239,50 | 241,02 | -0,49% | - |
| 15.10.2025 | 242,88 | 245,84 | 241,29 | 242,21 | 0,30% | - |
| 14.10.2025 | 233,93 | 242,18 | 233,43 | 241,47 | 2,28% | - |
| 13.10.2025 | 235,60 | 238,11 | 232,83 | 236,10 | -2,20% | - |
| 10.10.2025 | 238,97 | 243,80 | 238,97 | 241,42 | 0,27% | - |
| 09.10.2025 | 249,48 | 249,93 | 240,76 | 240,76 | -3,25% | - |
| 08.10.2025 | 247,30 | 248,86 | 242,20 | 248,86 | 2,62% | - |
| 07.10.2025 | 248,46 | 250,68 | 241,97 | 242,50 | -2,53% | - |
| 06.10.2025 | 250,07 | 251,37 | 247,10 | 248,79 | -2,50% | - |
| 03.10.2025 | 254,67 | 258,82 | 253,51 | 255,18 | -1,18% | - |
| 02.10.2025 | 252,04 | 260,09 | 250,04 | 258,23 | 1,91% | - |
| 01.10.2025 | 240,94 | 254,22 | 240,94 | 253,39 | 4,77% | - |
| 30.09.2025 | 239,98 | 242,46 | 238,92 | 241,84 | 0,97% | - |
| 29.09.2025 | 242,99 | 244,97 | 239,31 | 239,52 | -1,14% | - |
| 25.09.2025 | 245,18 | 246,16 | 242,27 | 242,27 | -1,75% | - |
| 24.09.2025 | 253,49 | 253,95 | 246,32 | 246,60 | -2,34% | - |
| 23.09.2025 | 256,01 | 258,50 | 249,76 | 252,50 | -1,16% | - |
| 22.09.2025 | 257,59 | 258,46 | 251,66 | 255,47 | -0,13% | - |
| 18.09.2025 | 245,83 | 255,83 | 244,36 | 255,81 | 3,75% | - |
| 17.09.2025 | 247,56 | 252,86 | 243,22 | 246,57 | -0,13% | - |
| 16.09.2025 | 247,73 | 250,87 | 243,78 | 246,88 | -1,02% | - |
| 15.09.2025 | 249,43 | 250,83 | 247,27 | 249,44 | -1,94% | - |
| 11.09.2025 | 253,17 | 258,93 | 251,88 | 254,39 | 0,82% | - |
| 10.09.2025 | 250,86 | 256,48 | 250,00 | 252,31 | -0,22% | - |
| 09.09.2025 | 266,74 | 266,78 | 249,84 | 252,86 | -4,93% | - |