415,660$
0,88%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 414,68 | 420,63 | 410,07 | 415,66 | 0,88% | 12.750,00 |
| 20.11.2024 | 417,99 | 419,48 | 410,61 | 412,03 | -1,07% | 87.057,00 |
| 19.11.2024 | 403,94 | 417,97 | 403,94 | 416,48 | 1,64% | 73.914,00 |
| 18.11.2024 | 411,86 | 413,09 | 403,17 | 409,76 | 1,43% | 70.156,00 |
| 15.11.2024 | 408,96 | 408,96 | 402,02 | 403,98 | -0,93% | 60.310,00 |
| 14.11.2024 | 413,72 | 420,29 | 405,83 | 407,79 | -1,64% | 73.585,00 |
| 13.11.2024 | 422,35 | 428,47 | 413,61 | 414,59 | -0,83% | 84.481,00 |
| 12.11.2024 | 421,97 | 427,81 | 415,83 | 418,05 | -1,20% | 93.091,00 |
| 11.11.2024 | 424,79 | 425,14 | 420,21 | 423,12 | 0,73% | 62.269,00 |
| 08.11.2024 | 417,09 | 422,09 | 412,01 | 420,05 | 1,13% | 131.014,00 |
| 07.11.2024 | 413,26 | 418,17 | 404,83 | 415,34 | 2,89% | 144.612,00 |
| 06.11.2024 | 397,98 | 407,34 | 397,98 | 403,69 | 6,58% | 127.425,00 |
| 05.11.2024 | 365,60 | 379,93 | 365,60 | 378,75 | 3,78% | 90.656,00 |
| 04.11.2024 | 357,80 | 365,09 | 357,80 | 364,96 | 1,82% | 53.162,00 |
| 01.11.2024 | 356,78 | 362,92 | 356,78 | 358,45 | 1,52% | 142.879,00 |
| 31.10.2024 | 355,34 | 359,60 | 350,23 | 353,10 | -1,94% | 134.398,00 |
| 30.10.2024 | 367,30 | 385,00 | 356,39 | 360,09 | -0,77% | 195.216,00 |
| 29.10.2024 | 362,46 | 363,34 | 360,21 | 362,89 | -0,83% | 152.888,00 |
| 28.10.2024 | 367,05 | 370,45 | 365,62 | 365,94 | -0,30% | 114.278,00 |
| 25.10.2024 | 368,69 | 371,57 | 362,48 | 367,05 | 0,56% | 131.596,00 |
| 24.10.2024 | 380,38 | 380,38 | 363,80 | 365,02 | -4,30% | 312.551,00 |
| 23.10.2024 | 387,83 | 388,00 | 379,62 | 381,44 | -2,16% | 96.534,00 |
| 22.10.2024 | 393,28 | 394,99 | 389,15 | 389,85 | -0,75% | 121.735,00 |
| 21.10.2024 | 391,60 | 394,15 | 388,47 | 392,79 | 0,30% | 70.146,00 |
| 18.10.2024 | 391,77 | 396,47 | 390,00 | 391,63 | 0,12% | 78.302,00 |
| 17.10.2024 | 390,72 | 395,66 | 388,02 | 391,16 | -0,33% | 108.392,00 |
| 16.10.2024 | 395,22 | 398,80 | 392,07 | 392,44 | -0,31% | 106.564,00 |
| 15.10.2024 | 393,42 | 397,42 | 389,81 | 393,68 | -0,09% | 183.265,00 |
| 14.10.2024 | 389,36 | 395,80 | 387,47 | 394,02 | 1,12% | 97.109,00 |
| 11.10.2024 | 383,75 | 390,53 | 374,95 | 389,65 | 4,01% | 161.248,00 |
| 10.10.2024 | 373,25 | 374,95 | 369,80 | 374,63 | -0,91% | 75.155,00 |
| 09.10.2024 | 371,42 | 378,49 | 370,60 | 378,06 | 2,01% | 125.190,00 |
| 08.10.2024 | 373,97 | 374,81 | 369,12 | 370,60 | -0,48% | 110.924,00 |
| 07.10.2024 | 370,59 | 376,14 | 368,39 | 372,38 | -0,66% | 118.153,00 |
| 04.10.2024 | 370,27 | 375,62 | 369,16 | 374,84 | 2,96% | 120.992,00 |
| 03.10.2024 | 365,00 | 367,07 | 361,24 | 364,08 | -0,51% | 72.995,00 |
| 02.10.2024 | 361,56 | 368,45 | 361,56 | 365,95 | 0,39% | 94.612,00 |
| 01.10.2024 | 366,65 | 371,21 | 360,70 | 364,54 | -0,50% | 100.400,00 |
| 30.09.2024 | 368,89 | 371,78 | 362,55 | 366,39 | -0,90% | 208.330,00 |
| 27.09.2024 | 371,76 | 377,38 | 368,50 | 369,72 | -0,23% | 189.288,00 |
| 26.09.2024 | 374,24 | 375,02 | 368,93 | 370,56 | 0,44% | 155.938,00 |
| 25.09.2024 | 366,97 | 371,52 | 366,35 | 368,94 | 0,54% | 178.225,00 |
| 24.09.2024 | 362,00 | 367,54 | 359,44 | 366,97 | 1,36% | 150.246,00 |
| 23.09.2024 | 358,30 | 366,47 | 358,30 | 362,06 | 0,98% | 240.782,00 |
| 20.09.2024 | 359,10 | 366,45 | 354,08 | 358,56 | -0,25% | 3.051.331,00 |
| 19.09.2024 | 361,98 | 362,11 | 354,60 | 359,45 | 1,99% | 310.088,00 |
| 18.09.2024 | 340,94 | 359,94 | 340,94 | 352,44 | 2,76% | 296.406,00 |
| 17.09.2024 | 341,56 | 344,33 | 337,27 | 342,96 | 0,81% | 185.561,00 |
| 16.09.2024 | 336,28 | 345,25 | 335,67 | 340,21 | 1,05% | 254.963,00 |
| 13.09.2024 | 331,63 | 338,30 | 328,18 | 336,67 | 2,65% | 205.615,00 |
| 12.09.2024 | 320,00 | 328,50 | 315,35 | 327,98 | 2,71% | 161.320,00 |
| 11.09.2024 | 316,88 | 321,17 | 310,41 | 319,34 | 0,54% | 213.589,00 |
| 10.09.2024 | 311,53 | 318,84 | 307,13 | 317,62 | 1,17% | 259.950,00 |
| 09.09.2024 | 299,00 | 315,91 | 297,68 | 313,95 | 10,16% | 730.160,00 |
| 06.09.2024 | 292,45 | 294,81 | 284,58 | 285,00 | -2,40% | 299.823,00 |
| 05.09.2024 | 291,44 | 296,00 | 282,61 | 292,01 | -7,81% | 693.290,00 |
| 04.09.2024 | 312,69 | 319,08 | 312,69 | 316,75 | 0,41% | 46.503,00 |
| 03.09.2024 | 335,93 | 336,22 | 315,29 | 315,47 | -6,56% | 78.590,00 |
| 30.08.2024 | 330,33 | 337,63 | 330,05 | 337,63 | 2,74% | 79.920,00 |
| 29.08.2024 | 326,23 | 332,67 | 324,52 | 328,61 | 1,04% | 46.288,00 |
| 28.08.2024 | 327,25 | 328,29 | 324,53 | 325,22 | -0,61% | 42.646,00 |
| 27.08.2024 | 324,41 | 328,04 | 323,01 | 327,23 | 0,25% | 54.690,00 |
| 26.08.2024 | 327,89 | 329,02 | 325,24 | 326,42 | 0,38% | 37.801,00 |
| 23.08.2024 | 315,30 | 325,38 | 315,30 | 325,18 | 3,81% | 74.693,00 |
| 22.08.2024 | 315,38 | 317,38 | 312,65 | 313,24 | -0,67% | 35.749,00 |
| 21.08.2024 | 310,51 | 316,67 | 310,51 | 315,34 | 2,24% | 47.809,00 |
| 20.08.2024 | 311,18 | 312,40 | 308,17 | 308,44 | -0,99% | 64.426,00 |
| 19.08.2024 | 310,63 | 312,54 | 307,76 | 311,53 | 0,57% | 132.779,00 |
| 16.08.2024 | 313,00 | 313,73 | 309,16 | 309,75 | -1,14% | 52.271,00 |
| 15.08.2024 | 312,70 | 315,72 | 311,82 | 313,31 | 2,14% | 65.478,00 |
| 14.08.2024 | 306,35 | 308,50 | 303,83 | 306,76 | 0,63% | 63.387,00 |
| 13.08.2024 | 303,86 | 306,11 | 301,65 | 304,85 | 0,96% | 117.781,00 |
| 12.08.2024 | 304,82 | 304,82 | 300,80 | 301,95 | -0,83% | 67.156,00 |
| 09.08.2024 | 309,27 | 310,90 | 302,92 | 304,48 | -1,89% | 115.899,00 |
| 08.08.2024 | 304,09 | 310,90 | 304,09 | 310,33 | 3,24% | 41.521,00 |
| 07.08.2024 | 305,95 | 307,50 | 297,91 | 300,59 | -0,69% | 66.331,00 |
| 06.08.2024 | 300,87 | 307,42 | 298,11 | 302,67 | 1,20% | 50.830,00 |
| 05.08.2024 | 292,90 | 303,29 | 285,81 | 299,09 | -2,55% | 70.830,00 |
| 02.08.2024 | 304,96 | 310,99 | 299,97 | 306,91 | -2,56% | 106.371,00 |
| 01.08.2024 | 322,00 | 327,04 | 303,66 | 314,97 | -2,98% | 104.696,00 |
| 31.07.2024 | 312,85 | 325,75 | 306,60 | 324,65 | 8,33% | 199.985,00 |
| 30.07.2024 | 300,51 | 302,52 | 298,39 | 299,69 | -0,02% | 60.187,00 |
| 29.07.2024 | 300,64 | 304,20 | 297,26 | 299,74 | -0,38% | 71.244,00 |
| 26.07.2024 | 296,98 | 301,00 | 295,62 | 300,87 | 3,14% | 105.714,00 |
| 25.07.2024 | 290,14 | 297,91 | 289,00 | 291,71 | 0,78% | 80.496,00 |
| 24.07.2024 | 298,74 | 299,78 | 289,10 | 289,46 | -3,13% | 88.639,00 |
| 23.07.2024 | 293,50 | 299,16 | 292,34 | 298,81 | 1,81% | 84.062,00 |
| 22.07.2024 | 285,17 | 293,72 | 284,39 | 293,50 | 3,22% | 97.492,00 |
| 19.07.2024 | 288,35 | 289,46 | 283,10 | 284,34 | -1,10% | 64.194,00 |
| 18.07.2024 | 291,44 | 294,61 | 286,48 | 287,51 | -1,63% | 87.350,00 |
| 17.07.2024 | 298,30 | 300,96 | 291,96 | 292,28 | -2,99% | 243.318,00 |
| 16.07.2024 | 291,39 | 301,36 | 291,39 | 301,28 | 4,53% | 99.868,00 |
| 15.07.2024 | 281,50 | 288,32 | 279,29 | 288,22 | 3,40% | 79.591,00 |
| 12.07.2024 | 280,71 | 283,31 | 277,56 | 278,74 | 0,24% | 96.535,00 |
| 11.07.2024 | 276,15 | 281,48 | 276,15 | 278,06 | 1,50% | 82.126,00 |
| 10.07.2024 | 272,86 | 274,23 | 270,71 | 273,95 | 1,12% | 59.563,00 |
| 09.07.2024 | 272,99 | 273,90 | 269,45 | 270,91 | -0,76% | 48.704,00 |
| 08.07.2024 | 272,65 | 276,64 | 272,11 | 272,98 | 0,39% | 76.745,00 |
| 05.07.2024 | 268,64 | 272,60 | 267,56 | 271,93 | 1,21% | 123.669,00 |
| 03.07.2024 | 267,10 | 268,82 | 266,88 | 268,69 | 0,50% | 41.535,00 |