242,890$
0,42%
Echtzeit-Aktienkurs CSW Industrials
Bid:
Ask:
Aktienkurse zur CSW Industrials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 243,42 | 245,65 | 241,01 | 242,84 | 0,40% | 70.196,00 |
| 02.05.2024 | 241,62 | 244,62 | 240,07 | 241,87 | 0,53% | 52.568,00 |
| 01.05.2024 | 238,60 | 244,30 | 237,50 | 240,60 | 1,44% | 115.344,00 |
| 30.04.2024 | 239,41 | 241,50 | 237,19 | 237,19 | -1,16% | 72.863,00 |
| 29.04.2024 | 238,48 | 242,02 | 237,53 | 239,98 | 0,41% | 63.744,00 |
| 26.04.2024 | 238,08 | 240,89 | 237,43 | 239,00 | 0,54% | 73.347,00 |
| 25.04.2024 | 233,02 | 238,09 | 232,20 | 237,72 | -0,14% | 59.633,00 |
| 24.04.2024 | 238,06 | 240,14 | 235,95 | 238,05 | -0,59% | 36.733,00 |
| 23.04.2024 | 236,57 | 240,02 | 235,86 | 239,46 | 2,18% | 46.187,00 |
| 22.04.2024 | 232,90 | 235,97 | 232,90 | 234,35 | 1,07% | 39.751,00 |
| 19.04.2024 | 233,42 | 235,56 | 231,09 | 231,88 | -0,99% | 153.527,00 |
| 18.04.2024 | 233,27 | 236,74 | 232,88 | 234,21 | 0,53% | 79.826,00 |
| 17.04.2024 | 235,57 | 235,57 | 229,49 | 232,97 | -0,89% | 51.029,00 |
| 16.04.2024 | 233,50 | 235,45 | 231,16 | 235,07 | -0,24% | 54.012,00 |
| 15.04.2024 | 237,46 | 237,75 | 234,21 | 235,63 | -0,17% | 36.658,00 |
| 12.04.2024 | 238,88 | 238,88 | 234,91 | 236,03 | -0,97% | 47.053,00 |
| 11.04.2024 | 235,86 | 238,47 | 233,90 | 238,33 | 1,56% | 47.595,00 |
| 10.04.2024 | 233,50 | 235,17 | 233,28 | 234,67 | -2,08% | 54.268,00 |
| 09.04.2024 | 237,75 | 239,78 | 232,62 | 239,66 | 1,14% | 99.146,00 |
| 08.04.2024 | 236,37 | 238,87 | 235,18 | 236,95 | 0,29% | 32.848,00 |
| 05.04.2024 | 231,95 | 236,62 | 231,95 | 236,27 | 2,06% | 60.248,00 |
| 04.04.2024 | 232,70 | 233,55 | 230,10 | 231,50 | 0,57% | 75.358,00 |
| 03.04.2024 | 227,31 | 234,12 | 227,31 | 230,18 | 0,70% | 51.473,00 |
| 02.04.2024 | 231,00 | 231,00 | 226,05 | 228,58 | -1,44% | 53.930,00 |
| 01.04.2024 | 234,60 | 235,00 | 230,10 | 231,92 | -1,14% | 41.956,00 |
| 28.03.2024 | 233,47 | 236,71 | 233,00 | 234,60 | 0,79% | 77.834,00 |
| 27.03.2024 | 230,44 | 233,20 | 228,47 | 232,76 | 1,84% | 44.858,00 |
| 26.03.2024 | 230,07 | 230,88 | 225,83 | 228,56 | 0,17% | 99.094,00 |
| 25.03.2024 | 233,52 | 235,29 | 227,38 | 228,18 | -1,93% | 102.144,00 |
| 22.03.2024 | 240,57 | 240,57 | 232,32 | 232,67 | -2,95% | 119.207,00 |
| 21.03.2024 | 238,75 | 243,30 | 238,75 | 239,74 | 1,21% | 60.184,00 |
| 20.03.2024 | 234,14 | 237,66 | 232,04 | 236,88 | 0,98% | 35.821,00 |
| 19.03.2024 | 230,22 | 235,01 | 229,86 | 234,57 | 1,79% | 124.939,00 |
| 18.03.2024 | 229,75 | 233,43 | 221,10 | 230,44 | 0,16% | 129.995,00 |
| 15.03.2024 | 229,44 | 232,58 | 229,44 | 230,08 | -0,17% | 187.787,00 |
| 14.03.2024 | 230,02 | 233,99 | 229,54 | 230,48 | -0,25% | 60.534,00 |
| 13.03.2024 | 230,09 | 233,64 | 229,67 | 231,06 | -0,06% | 149.685,00 |
| 12.03.2024 | 232,77 | 235,24 | 230,21 | 231,19 | -0,82% | 65.215,00 |
| 11.03.2024 | 232,12 | 233,19 | 229,70 | 233,11 | -0,26% | 61.805,00 |
| 08.03.2024 | 239,75 | 241,61 | 232,18 | 233,72 | -1,85% | 66.282,00 |
| 07.03.2024 | 236,19 | 240,10 | 236,17 | 238,13 | 1,41% | 55.727,00 |
| 06.03.2024 | 232,67 | 236,66 | 231,14 | 234,82 | 1,66% | 40.309,00 |
| 05.03.2024 | 232,86 | 234,00 | 230,50 | 230,98 | -1,44% | 59.025,00 |
| 04.03.2024 | 230,43 | 238,70 | 230,43 | 234,35 | 2,61% | 63.566,00 |
| 01.03.2024 | 230,12 | 232,34 | 226,58 | 228,40 | -0,86% | 61.313,00 |
| 29.02.2024 | 227,64 | 231,53 | 227,64 | 230,39 | 1,60% | 61.179,00 |
| 28.02.2024 | 227,89 | 231,28 | 226,19 | 226,77 | -1,27% | 59.081,00 |
| 27.02.2024 | 232,55 | 233,49 | 228,74 | 229,68 | -0,51% | 66.813,00 |
| 26.02.2024 | 229,41 | 233,74 | 229,41 | 230,85 | 0,16% | 45.841,00 |
| 23.02.2024 | 229,45 | 232,83 | 227,62 | 230,47 | 1,07% | 54.635,00 |
| 22.02.2024 | 226,42 | 230,04 | 226,42 | 228,02 | 0,44% | 62.219,00 |
| 21.02.2024 | 233,98 | 234,75 | 224,73 | 227,01 | -2,64% | 85.097,00 |
| 20.02.2024 | 229,87 | 233,51 | 227,69 | 233,17 | 0,50% | 149.846,00 |
| 16.02.2024 | 228,65 | 233,28 | 228,56 | 232,00 | 1,46% | 94.780,00 |
| 15.02.2024 | 222,58 | 229,05 | 221,42 | 228,66 | 2,92% | 45.555,00 |
| 14.02.2024 | 221,26 | 225,16 | 221,26 | 222,18 | 1,41% | 116.989,00 |
| 13.02.2024 | 223,16 | 224,59 | 218,03 | 219,09 | -4,06% | 89.478,00 |
| 12.02.2024 | 228,70 | 229,97 | 226,32 | 228,37 | -0,47% | 60.126,00 |
| 09.02.2024 | 228,01 | 231,07 | 226,12 | 229,44 | 1,17% | 61.279,00 |
| 08.02.2024 | 223,94 | 228,38 | 222,47 | 226,79 | 0,80% | 46.430,00 |
| 07.02.2024 | 222,47 | 226,95 | 222,28 | 224,98 | 1,90% | 70.183,00 |
| 06.02.2024 | 217,60 | 221,72 | 217,60 | 220,78 | 1,27% | 69.638,00 |
| 05.02.2024 | 218,17 | 219,33 | 216,61 | 218,02 | -1,10% | 48.279,00 |
| 02.02.2024 | 218,35 | 220,72 | 216,10 | 220,44 | 0,31% | 83.842,00 |
| 01.02.2024 | 210,08 | 222,12 | 210,08 | 219,76 | 4,03% | 101.527,00 |
| 31.01.2024 | 217,91 | 220,08 | 209,48 | 211,25 | -3,00% | 140.478,00 |
| 30.01.2024 | 210,30 | 218,12 | 210,30 | 217,79 | 3,75% | 150.168,00 |
| 29.01.2024 | 205,29 | 210,32 | 204,50 | 209,91 | 2,53% | 122.090,00 |
| 26.01.2024 | 210,47 | 210,47 | 203,83 | 204,73 | -1,96% | 223.833,00 |
| 25.01.2024 | 210,06 | 210,06 | 206,56 | 208,83 | 0,71% | 99.609,00 |
| 24.01.2024 | 214,05 | 214,05 | 207,30 | 207,36 | -2,35% | 53.589,00 |
| 23.01.2024 | 219,85 | 219,85 | 212,33 | 212,36 | -2,46% | 124.148,00 |
| 22.01.2024 | 217,41 | 219,02 | 216,13 | 217,72 | 1,05% | 77.228,00 |
| 19.01.2024 | 217,00 | 217,00 | 210,36 | 215,45 | -0,21% | 161.969,00 |
| 18.01.2024 | 214,78 | 215,91 | 209,64 | 215,91 | 1,18% | 123.175,00 |
| 17.01.2024 | 213,64 | 215,52 | 208,63 | 213,40 | -1,08% | 79.822,00 |
| 16.01.2024 | 212,54 | 216,42 | 212,01 | 215,73 | 0,84% | 218.508,00 |
| 12.01.2024 | 213,79 | 215,18 | 211,53 | 213,93 | 1,18% | 116.615,00 |
| 11.01.2024 | 207,83 | 213,07 | 207,44 | 211,43 | 2,18% | 157.057,00 |
| 10.01.2024 | 204,81 | 206,98 | 204,81 | 206,91 | 1,03% | 64.961,00 |
| 09.01.2024 | 203,37 | 207,19 | 201,13 | 204,81 | -0,24% | 113.432,00 |
| 08.01.2024 | 201,14 | 205,30 | 200,50 | 205,30 | 1,60% | 71.983,00 |
| 05.01.2024 | 202,37 | 204,44 | 201,87 | 202,06 | -0,85% | 107.659,00 |
| 04.01.2024 | 205,38 | 205,38 | 201,00 | 203,80 | -0,61% | 79.743,00 |
| 03.01.2024 | 207,63 | 208,99 | 204,05 | 205,06 | -1,32% | 95.806,00 |
| 02.01.2024 | 206,58 | 208,08 | 203,55 | 207,80 | 0,19% | 120.410,00 |
| 29.12.2023 | 209,93 | 209,93 | 207,34 | 207,41 | -0,94% | 49.043,00 |
| 28.12.2023 | 208,82 | 211,02 | 208,80 | 209,37 | -0,15% | 54.785,00 |
| 27.12.2023 | 210,07 | 211,56 | 207,98 | 209,69 | 0,35% | 40.351,00 |
| 26.12.2023 | 206,94 | 210,57 | 206,30 | 208,96 | 0,79% | 46.732,00 |
| 22.12.2023 | 203,99 | 209,02 | 202,77 | 207,32 | 1,96% | 46.612,00 |
| 21.12.2023 | 204,64 | 205,99 | 201,30 | 203,34 | 0,09% | 42.204,00 |
| 20.12.2023 | 203,81 | 208,36 | 202,81 | 203,15 | -0,35% | 47.988,00 |
| 19.12.2023 | 204,52 | 207,09 | 202,52 | 203,86 | 0,69% | 51.837,00 |
| 18.12.2023 | 202,68 | 203,51 | 199,20 | 202,47 | -0,53% | 111.384,00 |
| 15.12.2023 | 203,65 | 205,46 | 200,13 | 203,55 | 1,11% | 172.414,00 |
| 14.12.2023 | 198,25 | 202,13 | 197,16 | 201,32 | 2,76% | 84.231,00 |
| 13.12.2023 | 191,11 | 196,57 | 191,08 | 195,92 | 2,52% | 57.403,00 |
| 12.12.2023 | 188,84 | 191,10 | 188,10 | 191,10 | 1,62% | 59.625,00 |
| 11.12.2023 | 183,43 | 189,61 | 183,43 | 188,06 | 3,03% | 58.804,00 |