242,209$
0,30%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 264,33 | 266,95 | 259,97 | 265,97 | 0,72% | - |
| 05.09.2025 | 266,88 | 272,24 | 262,04 | 264,07 | -0,53% | - |
| 04.09.2025 | 266,00 | 268,41 | 263,55 | 265,49 | 0,77% | - |
| 03.09.2025 | 265,85 | 271,39 | 263,03 | 263,47 | -1,30% | - |
| 02.09.2025 | 269,46 | 270,14 | 265,94 | 266,93 | -2,40% | - |
| 29.08.2025 | 271,78 | 274,88 | 270,21 | 273,49 | 0,94% | - |
| 28.08.2025 | 268,13 | 271,28 | 265,83 | 270,96 | 0,37% | - |
| 27.08.2025 | 271,22 | 272,26 | 264,82 | 269,96 | 0,76% | - |
| 26.08.2025 | 266,62 | 270,30 | 264,12 | 267,91 | 0,39% | - |
| 25.08.2025 | 271,39 | 272,82 | 265,08 | 266,88 | -2,70% | - |
| 22.08.2025 | 258,94 | 276,47 | 258,22 | 274,28 | 6,46% | - |
| 21.08.2025 | 262,06 | 262,88 | 257,11 | 257,63 | -1,94% | - |
| 20.08.2025 | 265,64 | 269,59 | 260,49 | 262,74 | -1,07% | - |
| 19.08.2025 | 260,28 | 266,84 | 260,28 | 265,58 | 1,61% | - |
| 18.08.2025 | 257,31 | 263,13 | 257,31 | 261,38 | 1,02% | - |
| 15.08.2025 | 266,25 | 270,79 | 254,76 | 258,73 | -3,34% | - |
| 14.08.2025 | 284,50 | 286,32 | 267,57 | 267,68 | -6,18% | - |
| 13.08.2025 | 277,71 | 285,91 | 275,33 | 285,33 | 3,51% | - |
| 12.08.2025 | 266,93 | 275,70 | 265,50 | 275,66 | 4,13% | - |
| 11.08.2025 | 264,91 | 265,32 | 259,67 | 264,72 | 1,31% | - |
| 08.08.2025 | 258,97 | 262,96 | 258,59 | 261,29 | 1,13% | - |
| 07.08.2025 | 253,51 | 258,60 | 250,19 | 258,37 | 2,63% | - |
| 06.08.2025 | 252,66 | 255,26 | 250,64 | 251,76 | -0,29% | - |
| 05.08.2025 | 247,31 | 253,06 | 245,90 | 252,48 | 1,23% | - |
| 04.08.2025 | 245,92 | 250,54 | 242,75 | 249,43 | 1,76% | - |
| 01.08.2025 | 256,31 | 256,42 | 241,60 | 245,11 | -5,88% | - |
| 31.07.2025 | 269,47 | 271,50 | 255,61 | 260,42 | -3,18% | - |
| 30.07.2025 | 281,95 | 282,18 | 268,10 | 268,98 | -3,69% | - |
| 29.07.2025 | 285,91 | 286,87 | 277,70 | 279,30 | -1,17% | - |
| 28.07.2025 | 282,89 | 284,22 | 277,31 | 282,61 | -0,62% | - |
| 25.07.2025 | 286,90 | 286,90 | 281,07 | 284,36 | -0,01% | - |
| 24.07.2025 | 288,88 | 288,88 | 281,71 | 284,39 | -1,72% | - |
| 23.07.2025 | 287,73 | 290,90 | 285,86 | 289,36 | 1,09% | - |
| 22.07.2025 | 284,60 | 287,01 | 280,53 | 286,25 | 1,18% | - |
| 21.07.2025 | 287,46 | 288,89 | 282,92 | 282,92 | -1,12% | - |
| 18.07.2025 | 290,16 | 294,02 | 285,73 | 286,11 | -1,98% | - |
| 17.07.2025 | 288,90 | 294,55 | 288,90 | 291,89 | 0,58% | - |
| 16.07.2025 | 294,25 | 298,82 | 288,05 | 290,22 | -0,74% | - |
| 15.07.2025 | 304,27 | 309,31 | 292,18 | 292,37 | -3,91% | - |
| 14.07.2025 | 303,74 | 304,26 | 300,43 | 304,26 | 0,15% | - |
| 11.07.2025 | 302,92 | 304,86 | 298,82 | 303,79 | 0,35% | - |
| 10.07.2025 | 294,97 | 305,24 | 294,48 | 302,74 | 3,42% | - |
| 09.07.2025 | 288,19 | 292,72 | 283,26 | 292,72 | 2,17% | - |
| 08.07.2025 | 283,26 | 292,19 | 283,18 | 286,49 | 1,81% | - |
| 07.07.2025 | 285,16 | 291,03 | 280,94 | 281,40 | -4,20% | - |
| 03.07.2025 | 295,17 | 296,75 | 291,33 | 293,74 | 1,25% | - |
| 02.07.2025 | 289,38 | 292,59 | 286,83 | 290,10 | 0,00% | - |
| 01.07.2025 | 279,42 | 299,34 | 279,42 | 290,09 | 1,01% | - |
| 30.06.2025 | 289,37 | 291,70 | 287,18 | 287,18 | -0,84% | - |
| 27.06.2025 | 290,86 | 293,80 | 285,90 | 289,60 | 0,89% | - |
| 26.06.2025 | 282,93 | 290,71 | 282,80 | 287,06 | 0,79% | - |
| 25.06.2025 | 290,01 | 290,61 | 284,62 | 284,82 | -2,04% | - |
| 24.06.2025 | 291,89 | 297,73 | 287,70 | 290,75 | 0,43% | - |
| 23.06.2025 | 288,27 | 290,18 | 279,56 | 289,50 | 2,23% | - |
| 20.06.2025 | 277,51 | 286,72 | 277,05 | 283,19 | 0,44% | - |
| 18.06.2025 | 279,33 | 289,56 | 279,33 | 281,96 | -1,00% | - |
| 17.06.2025 | 287,35 | 291,44 | 284,06 | 284,81 | -1,56% | - |
| 16.06.2025 | 290,79 | 294,83 | 289,11 | 289,31 | 0,36% | - |
| 13.06.2025 | 294,67 | 299,42 | 287,98 | 288,29 | -3,33% | - |
| 12.06.2025 | 302,43 | 306,08 | 298,22 | 298,22 | -2,44% | - |
| 11.06.2025 | 310,88 | 312,68 | 305,45 | 305,68 | -1,72% | - |
| 10.06.2025 | 303,47 | 313,75 | 302,40 | 311,04 | 0,67% | - |
| 09.06.2025 | 307,59 | 310,16 | 293,92 | 308,97 | 1,27% | - |
| 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% | 80.656,00 |
| 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% | 89.153,00 |
| 02.06.2025 | 304,29 | 305,44 | 298,47 | 301,20 | -1,50% | 69.127,00 |
| 30.05.2025 | 306,40 | 308,19 | 302,00 | 305,79 | -0,40% | 112.942,00 |
| 29.05.2025 | 308,85 | 308,99 | 304,04 | 307,02 | 0,22% | 86.800,00 |
| 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% | 146.089,00 |
| 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% | 78.346,00 |
| 20.05.2025 | 327,10 | 327,74 | 323,21 | 324,68 | -0,89% | 59.032,00 |
| 19.05.2025 | 323,93 | 329,19 | 323,93 | 327,59 | -1,10% | 60.535,00 |