327,858$
-0,18%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 333,73 | 339,19 | 328,31 | 328,44 | -1,23% | - |
| 18.08.2026 | 343,89 | 344,57 | 332,52 | 332,52 | -3,17% | - |
| 17.08.2026 | 344,03 | 345,18 | 341,70 | 343,40 | 0,51% | - |
| 14.08.2026 | 342,36 | 345,58 | 341,66 | 341,66 | -0,49% | - |
| 13.08.2026 | 348,46 | 351,92 | 342,43 | 343,33 | -1,32% | - |
| 12.08.2026 | 353,60 | 353,60 | 345,46 | 347,93 | -1,01% | - |
| 11.08.2026 | 348,19 | 355,73 | 347,84 | 351,48 | 1,52% | - |
| 10.08.2026 | 351,19 | 351,19 | 343,45 | 346,21 | -1,25% | - |
| 07.08.2026 | 348,37 | 354,62 | 348,05 | 350,59 | 0,75% | - |
| 06.08.2026 | 348,13 | 348,25 | 337,08 | 347,97 | 0,45% | - |
| 05.08.2026 | 351,53 | 351,53 | 339,07 | 346,42 | -0,66% | - |
| 04.08.2026 | 349,24 | 351,04 | 342,52 | 348,71 | 1,22% | - |
| 03.08.2026 | 322,82 | 347,72 | 322,60 | 344,49 | 4,97% | - |
| 31.07.2026 | 314,77 | 328,35 | 310,67 | 328,17 | 4,51% | - |
| 30.07.2026 | 279,69 | 318,90 | 279,69 | 313,99 | 15,62% | - |
| 29.07.2026 | 296,34 | 296,34 | 269,78 | 271,58 | -9,15% | - |
| 28.07.2026 | 295,49 | 299,39 | 293,47 | 298,94 | 2,29% | - |
| 27.07.2026 | 292,38 | 295,38 | 287,88 | 292,26 | 0,47% | - |
| 24.07.2026 | 291,05 | 294,87 | 290,38 | 290,89 | 0,16% | - |
| 23.07.2026 | 279,50 | 292,15 | 278,83 | 290,44 | 3,10% | - |
| 22.07.2026 | 276,14 | 282,96 | 276,14 | 281,71 | 1,72% | - |
| 21.07.2026 | 276,16 | 279,76 | 271,05 | 276,94 | 0,39% | - |
| 20.07.2026 | 279,97 | 281,03 | 272,98 | 275,87 | -8,48% | - |
| 17.07.2026 | 297,33 | 304,78 | 290,28 | 301,43 | 0,02% | - |
| 16.07.2026 | 295,96 | 301,87 | 292,49 | 301,38 | 2,22% | - |
| 15.07.2026 | 292,97 | 300,35 | 290,44 | 294,82 | 0,74% | - |
| 14.07.2026 | 284,48 | 293,68 | 284,38 | 292,65 | 3,55% | - |
| 13.07.2026 | 281,08 | 290,04 | 277,01 | 282,62 | 2,38% | - |
| 10.07.2026 | 271,73 | 277,46 | 271,73 | 276,06 | 1,41% | - |
| 09.07.2026 | 272,07 | 275,25 | 270,95 | 272,22 | 0,10% | - |
| 08.07.2026 | 269,00 | 272,49 | 266,31 | 271,96 | 0,07% | - |
| 07.07.2026 | 281,06 | 281,06 | 270,47 | 271,76 | -3,04% | - |
| 06.07.2026 | 277,01 | 280,28 | 273,22 | 280,28 | 1,65% | - |
| 02.07.2026 | 274,71 | 277,93 | 270,93 | 275,73 | 0,92% | - |
| 01.07.2026 | 277,74 | 281,26 | 273,22 | 273,22 | -1,94% | - |
| 30.06.2026 | 269,38 | 279,45 | 269,38 | 278,63 | 2,64% | - |
| 29.06.2026 | 285,08 | 285,08 | 267,87 | 271,45 | -4,04% | - |
| 26.06.2026 | 287,80 | 288,26 | 282,70 | 282,87 | -1,95% | - |
| 25.06.2026 | 282,11 | 293,61 | 281,99 | 288,48 | 2,99% | - |
| 24.06.2026 | 266,57 | 284,47 | 266,57 | 280,11 | 3,87% | - |
| 23.06.2026 | 273,48 | 276,04 | 269,68 | 269,68 | -1,88% | - |
| 22.06.2026 | 281,21 | 281,48 | 273,41 | 274,85 | -1,76% | - |
| 19.06.2026 | 279,71 | 279,95 | 279,68 | 279,78 | -0,04% | - |
| 18.06.2026 | 272,90 | 283,04 | 272,90 | 279,89 | 3,41% | - |
| 17.06.2026 | 275,25 | 281,46 | 269,97 | 270,66 | -1,65% | - |
| 16.06.2026 | 273,71 | 282,19 | 273,70 | 275,18 | 0,42% | - |
| 15.06.2026 | 275,20 | 285,82 | 272,77 | 274,04 | -0,89% | - |
| 12.06.2026 | 275,38 | 278,87 | 274,26 | 276,50 | 0,63% | - |
| 11.06.2026 | 267,44 | 275,64 | 266,33 | 274,76 | 3,19% | - |
| 10.06.2026 | 277,27 | 282,15 | 264,42 | 266,28 | -3,96% | - |
| 09.06.2026 | 268,86 | 278,40 | 267,73 | 277,25 | 3,76% | - |
| 08.06.2026 | 268,18 | 273,02 | 266,26 | 267,21 | 0,09% | - |
| 05.06.2026 | 269,06 | 270,60 | 265,31 | 266,98 | -1,33% | - |
| 04.06.2026 | 274,27 | 277,11 | 270,55 | 270,58 | -0,02% | - |
| 03.06.2026 | 270,17 | 277,47 | 268,26 | 270,63 | -0,51% | - |
| 02.06.2026 | 268,15 | 276,86 | 268,15 | 272,01 | 1,17% | - |
| 01.06.2026 | 276,77 | 276,77 | 263,75 | 268,87 | -3,59% | - |
| 29.05.2026 | 284,19 | 286,55 | 278,70 | 278,87 | -1,47% | - |
| 28.05.2026 | 288,57 | 288,57 | 280,29 | 283,03 | -2,22% | - |
| 27.05.2026 | 279,43 | 291,96 | 279,40 | 289,47 | 4,63% | - |
| 26.05.2026 | 284,44 | 299,59 | 266,41 | 276,65 | -1,11% | - |
| 22.05.2026 | 264,74 | 282,00 | 263,28 | 279,75 | 6,08% | - |
| 21.05.2026 | 262,03 | 263,76 | 256,22 | 263,71 | -0,04% | - |
| 20.05.2026 | 257,01 | 264,07 | 255,65 | 263,83 | 3,32% | - |
| 19.05.2026 | 259,04 | 259,23 | 254,09 | 255,36 | -1,73% | - |
| 18.05.2026 | 256,01 | 260,71 | 255,28 | 259,86 | 1,19% | - |
| 15.05.2026 | 262,64 | 263,63 | 256,77 | 256,79 | -3,03% | - |
| 14.05.2026 | 261,97 | 270,50 | 261,97 | 264,82 | 2,28% | - |
| 13.05.2026 | 260,85 | 265,33 | 251,74 | 258,91 | -1,36% | - |
| 12.05.2026 | 273,28 | 273,62 | 256,21 | 262,48 | -4,33% | - |
| 11.05.2026 | 270,93 | 276,71 | 267,29 | 274,36 | -2,44% | - |
| 08.05.2026 | 278,82 | 281,22 | 278,82 | 281,22 | 1,43% | - |
| 07.05.2026 | 282,52 | 286,48 | 276,04 | 277,26 | -1,25% | - |
| 06.05.2026 | 277,15 | 280,93 | 274,27 | 280,76 | 1,80% | - |
| 05.05.2026 | 278,46 | 283,46 | 274,84 | 275,81 | -0,82% | - |
| 04.05.2026 | 285,65 | 287,79 | 275,37 | 278,10 | -4,83% | - |
| 30.04.2026 | 287,55 | 294,48 | 285,22 | 292,20 | 2,18% | - |
| 29.04.2026 | 292,27 | 292,27 | 284,01 | 285,97 | -1,87% | - |
| 28.04.2026 | 299,25 | 300,19 | 287,11 | 291,44 | -2,50% | - |
| 27.04.2026 | 295,67 | 301,62 | 294,80 | 298,92 | 0,87% | - |
| 24.04.2026 | 295,80 | 298,72 | 293,17 | 296,33 | 0,25% | - |
| 23.04.2026 | 289,79 | 298,46 | 289,79 | 295,59 | 1,96% | - |
| 22.04.2026 | 302,63 | 306,08 | 289,48 | 289,91 | -3,79% | - |
| 21.04.2026 | 298,76 | 304,36 | 295,05 | 301,32 | 1,06% | - |
| 20.04.2026 | 289,49 | 298,16 | 289,48 | 298,16 | 2,38% | - |
| 17.04.2026 | 276,67 | 293,85 | 276,67 | 291,24 | 6,13% | - |
| 16.04.2026 | 285,16 | 286,17 | 272,02 | 274,43 | -3,53% | - |
| 15.04.2026 | 306,48 | 306,48 | 282,44 | 284,48 | -7,57% | - |
| 14.04.2026 | 299,27 | 307,80 | 297,81 | 307,78 | 3,49% | - |
| 13.04.2026 | 289,39 | 297,39 | 282,51 | 297,39 | 2,70% | - |
| 10.04.2026 | 286,37 | 289,77 | 286,30 | 289,57 | 0,47% | - |
| 09.04.2026 | 276,96 | 289,41 | 276,31 | 288,20 | 3,40% | - |
| 08.04.2026 | 273,27 | 281,94 | 273,27 | 278,72 | 4,98% | - |
| 07.04.2026 | 264,82 | 268,43 | 263,64 | 265,49 | 1,34% | - |
| 02.04.2026 | 258,73 | 272,85 | 258,19 | 261,97 | 0,50% | - |
| 01.04.2026 | 262,05 | 265,69 | 259,24 | 260,67 | -0,43% | - |
| 31.03.2026 | 262,40 | 266,20 | 257,68 | 261,79 | 0,66% | - |
| 30.03.2026 | 266,35 | 269,18 | 258,32 | 260,06 | -1,37% | - |
| 27.03.2026 | 257,22 | 265,02 | 257,12 | 263,67 | 1,79% | - |
| 26.03.2026 | 265,45 | 271,20 | 254,86 | 259,04 | -3,89% | - |