266,630$
-2,29%
Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 271,33 | 271,33 | 265,54 | 266,63 | -2,29% | 10.878,00 |
| 22.08.2025 | 259,20 | 275,37 | 259,05 | 272,88 | 5,95% | 28.597,00 |
| 21.08.2025 | 262,53 | 262,53 | 256,50 | 257,55 | -1,83% | 22.762,00 |
| 20.08.2025 | 264,51 | 266,97 | 260,09 | 262,36 | -0,92% | 28.106,00 |
| 19.08.2025 | 262,10 | 267,02 | 259,57 | 264,80 | 1,46% | 16.786,00 |
| 18.08.2025 | 258,88 | 262,82 | 258,27 | 260,98 | 0,49% | 8.991,00 |
| 15.08.2025 | 268,98 | 269,20 | 254,93 | 259,70 | -2,33% | 28.183,00 |
| 14.08.2025 | 285,99 | 286,11 | 265,90 | 265,90 | -7,00% | 48.508,00 |
| 13.08.2025 | 276,40 | 286,29 | 276,00 | 285,91 | 3,40% | 28.243,00 |
| 12.08.2025 | 268,58 | 276,84 | 263,83 | 276,51 | 4,25% | 39.738,00 |
| 11.08.2025 | 263,70 | 265,57 | 261,52 | 265,24 | 1,33% | 23.341,00 |
| 08.08.2025 | 258,64 | 262,70 | 258,00 | 261,75 | 1,54% | 22.288,00 |
| 07.08.2025 | 253,50 | 260,32 | 251,32 | 257,78 | 2,59% | 43.867,00 |
| 06.08.2025 | 251,23 | 253,03 | 250,61 | 251,26 | -0,06% | 51.978,00 |
| 05.08.2025 | 248,35 | 253,22 | 245,85 | 251,42 | 1,34% | 35.475,00 |
| 04.08.2025 | 249,89 | 250,35 | 242,12 | 248,09 | 1,27% | 29.215,00 |
| 01.08.2025 | 255,43 | 255,43 | 241,99 | 244,98 | -5,42% | 44.502,00 |
| 31.07.2025 | 269,31 | 272,52 | 254,20 | 259,02 | -3,60% | 47.305,00 |
| 30.07.2025 | 277,68 | 278,22 | 265,81 | 268,68 | -3,33% | 39.620,00 |
| 29.07.2025 | 285,38 | 285,38 | 277,93 | 277,93 | -1,53% | 26.140,00 |
| 28.07.2025 | 283,12 | 284,08 | 278,78 | 282,24 | -0,47% | 16.787,00 |
| 25.07.2025 | 282,85 | 285,79 | 282,33 | 283,57 | 0,08% | 26.426,00 |
| 24.07.2025 | 287,48 | 287,48 | 282,28 | 283,35 | -2,03% | 17.109,00 |
| 23.07.2025 | 287,15 | 290,45 | 285,46 | 289,23 | 1,35% | 12.122,00 |
| 22.07.2025 | 282,92 | 288,20 | 282,14 | 285,38 | 0,93% | 15.974,00 |
| 21.07.2025 | 288,87 | 288,97 | 282,29 | 282,74 | -1,35% | 12.893,00 |
| 18.07.2025 | 291,85 | 293,50 | 285,15 | 286,62 | -1,60% | 24.036,00 |
| 17.07.2025 | 290,45 | 294,01 | 289,39 | 291,29 | 0,65% | 39.719,00 |
| 16.07.2025 | 295,89 | 299,48 | 289,41 | 289,41 | -0,67% | 20.661,00 |
| 15.07.2025 | 306,18 | 306,18 | 291,36 | 291,36 | -4,54% | 23.670,00 |
| 14.07.2025 | 306,19 | 306,19 | 300,00 | 305,23 | 0,29% | 10.386,00 |
| 11.07.2025 | 304,42 | 305,13 | 299,80 | 304,34 | 0,06% | 24.722,00 |
| 10.07.2025 | 295,98 | 306,36 | 294,85 | 304,17 | 3,46% | 23.497,00 |
| 09.07.2025 | 288,01 | 294,09 | 284,86 | 294,00 | 2,80% | 14.331,00 |
| 08.07.2025 | 284,07 | 291,46 | 281,23 | 285,99 | 1,37% | 13.989,00 |
| 07.07.2025 | 293,60 | 293,60 | 280,14 | 282,12 | -3,85% | 21.633,00 |
| 03.07.2025 | 291,78 | 296,04 | 289,03 | 293,41 | 1,34% | 15.522,00 |
| 02.07.2025 | 284,19 | 291,34 | 284,19 | 289,53 | -0,04% | 15.631,00 |
| 01.07.2025 | 285,16 | 299,08 | 284,56 | 289,64 | 0,96% | 23.553,00 |
| 30.06.2025 | 289,16 | 290,17 | 286,78 | 286,90 | -0,89% | 10.151,00 |
| 27.06.2025 | 291,55 | 291,62 | 285,79 | 289,48 | 0,59% | 6.023,00 |
| 26.06.2025 | 286,16 | 289,80 | 285,15 | 287,80 | 1,25% | 8.235,00 |
| 25.06.2025 | 288,43 | 290,00 | 284,26 | 284,26 | -1,78% | 6.822,00 |
| 24.06.2025 | 290,11 | 294,60 | 288,65 | 289,41 | -0,14% | 12.590,00 |
| 23.06.2025 | 279,00 | 290,37 | 278,63 | 289,83 | 2,70% | 9.409,00 |
| 20.06.2025 | 284,15 | 286,37 | 277,80 | 282,21 | 0,43% | 23.263,00 |
| 18.06.2025 | 283,19 | 289,12 | 280,86 | 281,00 | -1,15% | 9.967,00 |
| 17.06.2025 | 289,16 | 289,16 | 283,74 | 284,27 | -1,70% | 22.197,00 |
| 16.06.2025 | 292,48 | 293,80 | 288,55 | 289,20 | 0,27% | 11.445,00 |
| 13.06.2025 | 294,12 | 296,12 | 287,56 | 288,42 | -2,99% | 31.081,00 |
| 12.06.2025 | 302,95 | 304,68 | 296,80 | 297,32 | -2,60% | 11.219,00 |
| 11.06.2025 | 311,33 | 312,52 | 304,64 | 305,26 | -2,08% | 13.141,00 |
| 10.06.2025 | 307,15 | 312,37 | 305,54 | 311,75 | 1,62% | 21.212,00 |
| 09.06.2025 | 307,00 | 311,18 | 306,80 | 306,80 | 0,56% | 4.710,00 |
| 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% | 80.655,00 |
| 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% | 89.031,00 |
| 02.06.2025 | 304,29 | 305,44 | 298,47 | 301,20 | -1,50% | 69.126,00 |
| 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% | 86.799,00 |
| 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% | 144.871,00 |
| 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% | 78.341,00 |
| 20.05.2025 | 327,10 | 327,74 | 323,21 | 324,68 | -0,89% | 59.031,00 |
| 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% | 154.014,00 |
| 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% | 95.157,00 |
| 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% | 93.060,00 |
| 07.05.2025 | 315,70 | 315,70 | 304,01 | 306,44 | -2,00% | 94.329,00 |
| 06.05.2025 | 313,76 | 317,48 | 311,20 | 312,70 | -1,65% | 87.807,00 |
| 05.05.2025 | 317,99 | 321,08 | 317,54 | 317,94 | -0,93% | 75.840,00 |
| 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 | 1,08% | 83.552,00 |
| 30.04.2025 | 312,76 | 315,51 | 307,64 | 312,87 | -0,97% | 89.701,00 |
| 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% | 99.679,00 |
| 22.04.2025 | 296,09 | 302,93 | 296,09 | 298,87 | 2,64% | 102.858,00 |
| 21.04.2025 | 295,00 | 295,00 | 286,85 | 291,18 | -2,43% | 93.362,00 |
| 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% | 128.056,00 |
| 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% | 121.391,00 |
| 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% | 185.318,00 |
| 09.04.2025 | 253,74 | 290,08 | 250,15 | 287,72 | 12,84% | 209.546,00 |
| 08.04.2025 | 267,82 | 273,48 | 250,05 | 254,98 | -3,45% | 189.869,00 |
| 07.04.2025 | 255,50 | 275,42 | 249,84 | 264,10 | 0,12% | 156.806,00 |
| 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% | 206.602,00 |
| 02.04.2025 | 290,74 | 304,40 | 290,74 | 303,04 | 2,41% | 77.385,00 |