291,759$
-0,67%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 325,96 | 332,39 | 325,96 | 331,23 | 1,24% | 68.007,00 |
| 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% | 154.017,00 |
| 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% | 95.182,00 |
| 09.05.2025 | 316,45 | 317,73 | 309,66 | 311,27 | -0,94% | 70.521,00 |
| 08.05.2025 | 311,17 | 316,97 | 308,53 | 314,22 | 2,54% | 93.092,00 |
| 07.05.2025 | 315,70 | 315,70 | 304,01 | 306,44 | -2,00% | 94.677,00 |
| 06.05.2025 | 313,76 | 317,48 | 311,20 | 312,70 | -1,65% | 93.649,00 |
| 05.05.2025 | 317,99 | 321,08 | 317,54 | 317,94 | -0,93% | 78.959,00 |
| 02.05.2025 | 321,32 | 327,23 | 318,50 | 320,94 | 1,49% | 77.854,00 |
| 01.05.2025 | 312,87 | 319,70 | 312,87 | 316,24 | 1,20% | 83.553,00 |
| 30.04.2025 | 312,76 | 315,51 | 307,64 | 312,48 | -1,09% | 92.698,00 |
| 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% | 57.488,00 |
| 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% | 99.684,00 |
| 22.04.2025 | 296,09 | 302,93 | 296,09 | 298,87 | 2,64% | 102.893,00 |
| 21.04.2025 | 295,00 | 295,00 | 286,85 | 291,18 | -2,43% | 93.442,00 |
| 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% | 128.083,00 |
| 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% | 121.417,00 |
| 11.04.2025 | 284,46 | 301,61 | 281,22 | 300,61 | 6,50% | 144.092,00 |
| 10.04.2025 | 279,29 | 283,59 | 271,63 | 282,25 | -1,90% | 185.399,00 |
| 09.04.2025 | 253,74 | 290,08 | 250,15 | 287,72 | 12,84% | 212.970,00 |
| 08.04.2025 | 267,82 | 273,48 | 250,05 | 254,98 | -3,45% | 189.946,00 |
| 07.04.2025 | 255,50 | 275,42 | 249,84 | 264,10 | 0,12% | 157.001,00 |
| 04.04.2025 | 257,11 | 266,14 | 250,02 | 263,79 | -2,29% | 205.150,00 |
| 03.04.2025 | 287,08 | 288,97 | 269,48 | 269,98 | -10,91% | 206.603,00 |
| 02.04.2025 | 290,74 | 304,40 | 290,74 | 303,04 | 2,41% | 77.510,00 |
| 01.04.2025 | 289,10 | 296,15 | 288,44 | 295,91 | 1,40% | 76.810,00 |
| 31.03.2025 | 286,91 | 295,41 | 282,23 | 291,82 | 0,56% | 164.479,00 |
| 28.03.2025 | 295,90 | 295,90 | 286,75 | 290,19 | -1,99% | 53.884,00 |
| 27.03.2025 | 298,20 | 299,90 | 294,82 | 296,08 | -1,23% | 95.565,00 |
| 26.03.2025 | 307,43 | 314,79 | 298,62 | 299,76 | -2,29% | 101.800,00 |
| 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 | 3,19% | 119.767,00 |
| 21.03.2025 | 290,77 | 293,23 | 283,78 | 292,79 | 0,04% | 453.570,00 |
| 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% | 165.420,00 |
| 17.03.2025 | 289,57 | 294,42 | 289,09 | 292,84 | 0,63% | 153.482,00 |
| 14.03.2025 | 285,81 | 291,45 | 285,73 | 291,01 | 2,55% | 152.465,00 |
| 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 | -0,94% | 117.356,00 |
| 11.03.2025 | 293,38 | 298,43 | 290,22 | 294,16 | 0,57% | 110.547,00 |
| 10.03.2025 | 298,21 | 301,96 | 287,98 | 292,48 | -2,98% | 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% | 89.303,00 |
| 05.03.2025 | 303,39 | 306,59 | 302,43 | 304,34 | 0,84% | 142.715,00 |
| 04.03.2025 | 301,68 | 307,70 | 293,05 | 301,81 | -0,73% | 165.443,00 |
| 03.03.2025 | 308,25 | 308,95 | 302,36 | 304,02 | -0,68% | 216.964,00 |
| 28.02.2025 | 298,47 | 306,66 | 298,14 | 306,09 | 2,73% | 174.427,00 |
| 27.02.2025 | 305,27 | 308,19 | 296,76 | 297,96 | -2,39% | 144.525,00 |
| 26.02.2025 | 305,18 | 309,44 | 304,56 | 305,27 | 0,61% | 101.087,00 |
| 25.02.2025 | 299,57 | 306,55 | 299,57 | 303,43 | 1,35% | 114.172,00 |
| 24.02.2025 | 303,92 | 305,00 | 298,76 | 299,38 | -0,92% | 141.410,00 |
| 21.02.2025 | 314,47 | 315,19 | 300,82 | 302,16 | -2,65% | 87.208,00 |
| 20.02.2025 | 313,66 | 313,66 | 306,00 | 310,37 | -1,30% | 112.954,00 |
| 19.02.2025 | 316,14 | 317,64 | 312,28 | 314,45 | -1,57% | 93.833,00 |
| 18.02.2025 | 317,81 | 323,55 | 316,37 | 319,48 | 0,43% | 59.981,00 |
| 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% | 102.583,00 |
| 12.02.2025 | 318,57 | 323,80 | 313,80 | 314,75 | -2,96% | 153.499,00 |
| 11.02.2025 | 322,81 | 325,05 | 320,07 | 324,36 | -0,75% | 93.950,00 |
| 10.02.2025 | 327,47 | 330,30 | 324,00 | 326,80 | 0,50% | 135.987,00 |