279,888$
3,41%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 272,90 | 277,68 | 272,90 | 277,68 | 2,60% | - |
| 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% | - |
| 25.03.2026 | 268,78 | 272,00 | 265,77 | 269,52 | 0,71% | - |
| 24.03.2026 | 259,97 | 269,42 | 257,19 | 267,62 | 2,34% | - |
| 23.03.2026 | 263,48 | 273,11 | 261,40 | 261,49 | 0,73% | - |
| 20.03.2026 | 262,32 | 263,25 | 257,56 | 259,60 | -1,22% | - |
| 19.03.2026 | 254,90 | 263,68 | 252,82 | 262,81 | 2,75% | - |
| 18.03.2026 | 259,32 | 262,19 | 255,65 | 255,78 | -1,56% | - |
| 17.03.2026 | 254,19 | 261,01 | 251,52 | 259,82 | 2,72% | - |
| 16.03.2026 | 258,90 | 261,03 | 251,82 | 252,93 | -1,69% | - |
| 13.03.2026 | 258,20 | 264,51 | 255,14 | 257,27 | -0,61% | - |
| 12.03.2026 | 266,47 | 267,77 | 256,76 | 258,84 | -3,40% | - |
| 11.03.2026 | 264,80 | 269,38 | 258,80 | 267,96 | 0,94% | - |
| 10.03.2026 | 266,55 | 273,29 | 261,85 | 265,46 | -0,54% | - |
| 09.03.2026 | 251,69 | 268,07 | 251,69 | 266,91 | 2,18% | - |
| 06.03.2026 | 266,74 | 266,74 | 260,97 | 261,21 | -4,20% | - |
| 05.03.2026 | 276,21 | 277,98 | 269,63 | 272,66 | -2,43% | - |
| 04.03.2026 | 277,65 | 282,20 | 276,56 | 279,45 | 0,62% | - |
| 03.03.2026 | 289,03 | 289,10 | 277,71 | 277,71 | -6,10% | - |
| 02.03.2026 | 288,99 | 296,25 | 285,50 | 295,75 | 0,64% | - |
| 27.02.2026 | 296,01 | 296,13 | 289,14 | 293,86 | -1,62% | - |
| 26.02.2026 | 295,13 | 300,42 | 293,45 | 298,70 | 1,63% | - |
| 25.02.2026 | 304,11 | 304,77 | 291,81 | 293,92 | -3,27% | - |
| 24.02.2026 | 301,36 | 311,70 | 301,36 | 303,87 | 1,07% | - |
| 23.02.2026 | 311,44 | 313,11 | 300,63 | 300,66 | -3,92% | - |
| 20.02.2026 | 310,59 | 316,56 | 307,41 | 312,92 | 0,77% | - |
| 19.02.2026 | 303,63 | 310,54 | 298,68 | 310,54 | 2,01% | - |
| 18.02.2026 | 295,40 | 310,70 | 295,40 | 304,42 | 3,41% | - |
| 17.02.2026 | 310,82 | 310,82 | 283,62 | 294,37 | -4,92% | - |
| 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% | - |