Echtzeit-Aktienkurs CSW Industrials Inc.
Bid:
Ask:
Aktienkurse zur CSW Industrials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 126,66 | 126,66 | 125,43 | 125,43 | -1,26% | - |
| 25.02.2021 | 130,65 | 130,65 | 125,47 | 127,03 | -3,66% | - |
| 24.02.2021 | 127,89 | 132,58 | 127,72 | 131,86 | 3,27% | - |
| 23.02.2021 | 126,25 | 128,86 | 124,90 | 127,69 | 0,92% | - |
| 22.02.2021 | 130,16 | 130,65 | 125,45 | 126,52 | -3,76% | - |
| 19.02.2021 | 130,03 | 132,55 | 127,92 | 131,47 | 2,44% | - |
| 18.02.2021 | 128,06 | 131,18 | 127,38 | 128,34 | 0,26% | - |
| 17.02.2021 | 128,85 | 128,85 | 128,00 | 128,00 | -0,33% | - |
| 16.02.2021 | 129,22 | 130,94 | 127,15 | 128,43 | 0,46% | - |
| 12.02.2021 | 127,58 | 128,43 | 125,78 | 127,84 | 1,10% | - |
| 11.02.2021 | 125,43 | 128,65 | 122,89 | 126,44 | 0,51% | - |
| 10.02.2021 | 125,52 | 128,11 | 125,14 | 125,80 | -2,17% | - |
| 09.02.2021 | 126,36 | 129,58 | 125,86 | 128,58 | 1,75% | - |
| 08.02.2021 | 119,88 | 127,27 | 118,96 | 126,37 | 5,82% | - |
| 05.02.2021 | 118,75 | 120,45 | 116,74 | 119,42 | -3,03% | - |
| 04.02.2021 | 122,32 | 123,16 | 122,32 | 123,15 | 2,12% | - |
| 03.02.2021 | 119,95 | 121,68 | 119,65 | 120,60 | -1,93% | - |
| 02.02.2021 | 122,26 | 125,43 | 121,84 | 122,97 | 1,33% | - |
| 01.02.2021 | 121,94 | 121,94 | 121,35 | 121,35 | 3,48% | - |
| 29.01.2021 | 118,33 | 119,70 | 114,48 | 117,27 | -2,10% | - |
| 28.01.2021 | 121,29 | 123,15 | 118,23 | 119,78 | 2,97% | - |
| 27.01.2021 | 117,50 | 119,25 | 115,50 | 116,33 | -4,37% | - |
| 26.01.2021 | 120,86 | 121,75 | 120,86 | 121,65 | -1,32% | - |
| 25.01.2021 | 124,67 | 124,82 | 120,89 | 123,28 | -2,15% | - |
| 22.01.2021 | 123,96 | 126,92 | 121,78 | 125,99 | 0,89% | - |
| 21.01.2021 | 123,91 | 124,88 | 123,91 | 124,88 | -1,08% | - |
| 20.01.2021 | 126,41 | 127,19 | 123,23 | 126,24 | 0,64% | - |
| 19.01.2021 | 126,46 | 127,32 | 122,52 | 125,44 | 0,61% | - |
| 15.01.2021 | 122,16 | 125,49 | 121,61 | 124,69 | 0,10% | - |
| 14.01.2021 | 124,52 | 125,79 | 123,14 | 124,57 | 3,87% | - |
| 13.01.2021 | 123,81 | 125,98 | 119,93 | 119,93 | -3,76% | - |
| 12.01.2021 | 122,57 | 126,88 | 122,13 | 124,62 | 1,39% | - |
| 11.01.2021 | 122,10 | 123,03 | 121,35 | 122,91 | -0,22% | - |
| 08.01.2021 | 121,85 | 123,18 | 119,56 | 123,18 | 0,24% | - |
| 07.01.2021 | 118,75 | 125,33 | 118,28 | 122,88 | 3,66% | - |
| 06.01.2021 | 117,20 | 120,68 | 117,10 | 118,54 | 3,99% | - |
| 05.01.2021 | 111,78 | 114,97 | 111,44 | 114,00 | 2,46% | - |
| 04.01.2021 | 112,66 | 112,70 | 109,68 | 111,26 | -0,50% | - |
| 31.12.2020 | 111,35 | 112,68 | 110,79 | 111,82 | 0,29% | - |
| 30.12.2020 | 111,85 | 114,46 | 111,07 | 111,50 | 0,53% | - |
| 29.12.2020 | 111,74 | 112,20 | 108,57 | 110,91 | -1,48% | - |
| 28.12.2020 | 112,23 | 113,19 | 109,97 | 112,58 | 2,03% | - |
| 24.12.2020 | 110,11 | 113,72 | 109,79 | 110,33 | -1,03% | - |
| 23.12.2020 | 111,41 | 112,30 | 108,96 | 111,48 | -0,29% | - |
| 22.12.2020 | 112,88 | 113,33 | 111,26 | 111,80 | -0,42% | - |
| 21.12.2020 | 109,87 | 112,45 | 109,00 | 112,28 | -0,05% | - |
| 18.12.2020 | 115,77 | 117,25 | 109,36 | 112,33 | -3,14% | - |
| 17.12.2020 | 115,82 | 117,63 | 114,28 | 115,97 | 2,39% | - |
| 16.12.2020 | 115,10 | 117,05 | 112,38 | 113,26 | -94,86% | - |
| 15.12.2020 | 112,91 | 2.204,81 | 112,13 | 2.204,81 | 1.885,07% | - |
| 14.12.2020 | 109,52 | 113,25 | 109,43 | 111,07 | 0,98% | - |
| 11.12.2020 | 108,28 | 110,67 | 107,58 | 110,00 | 1,96% | - |
| 10.12.2020 | 107,51 | 108,88 | 105,51 | 107,89 | -0,78% | - |
| 09.12.2020 | 107,76 | 110,82 | 107,41 | 108,73 | 1,62% | - |
| 08.12.2020 | 109,19 | 109,20 | 107,00 | 107,00 | 2,01% | - |
| 07.12.2020 | 105,28 | 106,23 | 103,69 | 104,89 | -1,12% | - |
| 04.12.2020 | 105,98 | 108,09 | 104,03 | 106,08 | 1,24% | - |
| 03.12.2020 | 104,41 | 107,03 | 104,12 | 104,78 | -6,75% | - |
| 02.12.2020 | 105,42 | 2.197,74 | 105,42 | 112,36 | 5,32% | - |
| 01.12.2020 | 107,93 | 108,60 | 106,23 | 106,68 | -0,30% | - |
| 30.11.2020 | 106,79 | 108,36 | 106,49 | 107,00 | -53,11% | - |
| 27.11.2020 | 107,97 | 228,38 | 104,27 | 228,18 | 103,70% | - |
| 25.11.2020 | 111,52 | 112,11 | 109,07 | 112,02 | -2,53% | - |
| 24.11.2020 | 112,75 | 115,87 | 112,31 | 114,93 | 4,18% | - |
| 23.11.2020 | 109,38 | 110,89 | 108,56 | 110,31 | 1,87% | - |
| 20.11.2020 | 107,50 | 109,62 | 106,41 | 108,28 | -1,50% | - |
| 19.11.2020 | 108,88 | 109,94 | 108,88 | 109,93 | -1,20% | - |
| 18.11.2020 | 112,87 | 113,85 | 110,09 | 111,26 | -2,16% | - |
| 17.11.2020 | 113,83 | 114,13 | 113,72 | 113,72 | 1,73% | - |
| 16.11.2020 | 108,64 | 112,04 | 108,41 | 111,79 | 4,87% | - |
| 13.11.2020 | 105,36 | 107,31 | 103,80 | 106,60 | 2,48% | - |
| 12.11.2020 | 105,45 | 105,84 | 103,74 | 104,02 | -3,46% | - |
| 11.11.2020 | 109,68 | 109,68 | 105,09 | 107,74 | -1,49% | - |
| 10.11.2020 | 108,85 | 111,10 | 0,00 | 109,37 | 4,74% | - |
| 09.11.2020 | 108,39 | 108,39 | 103,65 | 104,43 | 1,14% | - |
| 06.11.2020 | 102,91 | 107,43 | 102,56 | 103,25 | -0,33% | - |
| 05.11.2020 | 96,59 | 103,84 | 95,43 | 103,60 | 15,92% | - |
| 04.11.2020 | 92,38 | 92,38 | 0,00 | 89,37 | -3,34% | - |
| 03.11.2020 | 91,25 | 93,39 | 0,00 | 92,46 | 4,69% | - |
| 02.11.2020 | 87,01 | 88,49 | 87,01 | 88,32 | 3,10% | - |
| 30.10.2020 | 85,63 | 87,23 | 83,08 | 85,66 | 2,10% | - |
| 29.10.2020 | 83,59 | 84,16 | 81,54 | 83,90 | 1,26% | - |
| 28.10.2020 | 82,07 | 85,12 | 81,94 | 82,86 | -1,88% | - |
| 27.10.2020 | 84,50 | 86,34 | 81,28 | 84,44 | -0,14% | - |
| 26.10.2020 | 84,62 | 84,74 | 82,72 | 84,56 | -2,65% | - |
| 23.10.2020 | 84,40 | 86,88 | 84,21 | 86,86 | 6,01% | - |
| 22.10.2020 | 84,53 | 85,09 | 81,93 | 81,94 | -3,72% | - |
| 21.10.2020 | 86,06 | 86,41 | 84,78 | 85,11 | -3,84% | - |
| 20.10.2020 | 87,83 | 88,51 | 86,03 | 88,51 | 0,80% | - |
| 19.10.2020 | 88,38 | 88,73 | 86,76 | 87,81 | 0,78% | - |
| 16.10.2020 | 87,88 | 88,78 | 86,77 | 87,13 | -1,04% | - |
| 15.10.2020 | 86,21 | 88,04 | 85,66 | 88,04 | 0,51% | - |
| 14.10.2020 | 87,19 | 87,59 | 84,38 | 87,59 | 1,80% | - |
| 13.10.2020 | 87,56 | 88,22 | 85,48 | 86,05 | -1,14% | - |
| 12.10.2020 | 87,02 | 87,04 | 87,02 | 87,04 | 1,72% | - |
| 09.10.2020 | 87,00 | 87,00 | 84,42 | 85,56 | 1,33% | - |
| 08.10.2020 | 85,46 | 86,02 | 82,70 | 84,44 | 1,57% | - |
| 07.10.2020 | 80,92 | 84,60 | 80,92 | 83,14 | 3,00% | - |
| 06.10.2020 | 80,46 | 82,62 | 0,00 | 80,72 | 1,53% | - |
| 05.10.2020 | 80,66 | 80,66 | 78,46 | 79,50 | 0,89% | - |