23,088$
-0,63%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 23,20 | 23,46 | 23,02 | 23,09 | -0,65% | 565.465,00 |
| 20.05.2026 | 23,12 | 23,48 | 23,03 | 23,24 | 0,52% | 663.703,00 |
| 19.05.2026 | 23,31 | 23,57 | 23,10 | 23,12 | -0,82% | 460.565,00 |
| 18.05.2026 | 23,55 | 23,55 | 23,21 | 23,31 | -1,10% | 777.135,00 |
| 15.05.2026 | 23,76 | 23,80 | 23,46 | 23,57 | -1,83% | 684.447,00 |
| 14.05.2026 | 23,66 | 24,08 | 23,45 | 24,01 | 2,43% | 710.268,00 |
| 13.05.2026 | 23,78 | 23,88 | 23,41 | 23,44 | -1,43% | 846.815,00 |
| 12.05.2026 | 23,58 | 23,83 | 23,48 | 23,78 | 1,02% | 466.200,00 |
| 11.05.2026 | 23,88 | 23,93 | 23,49 | 23,54 | -1,42% | 697.880,00 |
| 08.05.2026 | 24,07 | 24,15 | 23,73 | 23,88 | -0,46% | 550.473,00 |
| 07.05.2026 | 24,17 | 24,17 | 23,82 | 23,99 | -0,83% | 537.663,00 |
| 06.05.2026 | 24,36 | 24,43 | 24,05 | 24,19 | -0,45% | 682.499,00 |
| 05.05.2026 | 24,23 | 24,32 | 23,94 | 24,30 | 0,83% | 477.534,00 |
| 04.05.2026 | 23,90 | 24,18 | 23,77 | 24,10 | 0,92% | 700.183,00 |
| 01.05.2026 | 24,10 | 24,25 | 23,79 | 23,88 | -0,50% | 1.501.312,00 |
| 30.04.2026 | 23,49 | 24,05 | 23,46 | 24,00 | 2,04% | 968.938,00 |
| 29.04.2026 | 23,60 | 23,69 | 23,42 | 23,52 | -0,34% | 527.331,00 |
| 28.04.2026 | 23,60 | 23,78 | 23,48 | 23,60 | -0,08% | 415.986,00 |
| 27.04.2026 | 23,51 | 23,72 | 23,43 | 23,62 | 0,51% | 594.380,00 |
| 24.04.2026 | 23,43 | 23,68 | 23,43 | 23,50 | 0,21% | 369.422,00 |
| 23.04.2026 | 23,69 | 23,72 | 23,35 | 23,45 | -0,76% | 492.375,00 |
| 22.04.2026 | 23,95 | 24,08 | 23,57 | 23,63 | -0,63% | 574.526,00 |
| 21.04.2026 | 23,97 | 24,03 | 23,63 | 23,78 | -0,46% | 688.080,00 |
| 20.04.2026 | 24,19 | 24,30 | 23,89 | 23,89 | -1,69% | 895.355,00 |
| 17.04.2026 | 23,99 | 24,42 | 23,93 | 24,30 | 2,02% | 1.054.254,00 |
| 16.04.2026 | 23,93 | 24,13 | 23,68 | 23,82 | -0,71% | 819.429,00 |
| 15.04.2026 | 23,55 | 24,08 | 23,53 | 23,99 | 1,14% | 1.279.632,00 |
| 14.04.2026 | 23,27 | 23,79 | 23,27 | 23,72 | 2,55% | 908.316,00 |
| 13.04.2026 | 22,80 | 23,14 | 22,70 | 23,13 | 1,31% | 780.011,00 |
| 10.04.2026 | 22,67 | 22,90 | 22,63 | 22,83 | 0,71% | 401.529,00 |
| 09.04.2026 | 22,90 | 22,91 | 22,65 | 22,67 | -0,57% | 504.874,00 |
| 08.04.2026 | 22,82 | 23,00 | 22,62 | 22,80 | 1,02% | 555.109,00 |
| 07.04.2026 | 22,59 | 22,68 | 22,47 | 22,57 | -0,49% | 419.424,00 |
| 06.04.2026 | 22,39 | 22,68 | 22,36 | 22,68 | 1,39% | 605.585,00 |
| 02.04.2026 | 21,73 | 22,39 | 21,73 | 22,37 | 2,01% | 649.438,00 |
| 01.04.2026 | 22,26 | 22,26 | 21,79 | 21,93 | -0,86% | 576.014,00 |
| 31.03.2026 | 21,75 | 22,13 | 21,62 | 22,12 | 2,98% | 799.270,00 |
| 30.03.2026 | 21,54 | 21,91 | 21,39 | 21,48 | 0,14% | 829.719,00 |
| 27.03.2026 | 21,76 | 21,86 | 21,36 | 21,45 | -1,70% | 691.775,00 |
| 26.03.2026 | 21,96 | 22,23 | 21,78 | 21,82 | -1,04% | 462.679,00 |
| 25.03.2026 | 21,96 | 22,31 | 21,83 | 22,05 | 0,64% | 477.960,00 |
| 24.03.2026 | 21,92 | 22,05 | 21,70 | 21,91 | -0,41% | 690.214,00 |
| 23.03.2026 | 21,83 | 22,24 | 21,54 | 22,00 | 1,71% | 594.295,00 |
| 20.03.2026 | 21,98 | 22,20 | 21,50 | 21,63 | -1,90% | 901.336,00 |
| 19.03.2026 | 21,81 | 22,13 | 21,72 | 22,05 | 1,01% | 547.606,00 |
| 18.03.2026 | 21,85 | 22,11 | 21,81 | 21,83 | -0,46% | 428.313,00 |
| 17.03.2026 | 21,48 | 22,06 | 21,46 | 21,93 | 2,57% | 545.499,00 |
| 16.03.2026 | 21,51 | 21,53 | 21,17 | 21,38 | -0,19% | 664.477,00 |
| 13.03.2026 | 21,53 | 21,80 | 21,41 | 21,42 | -1,38% | 549.753,00 |
| 12.03.2026 | 21,74 | 22,01 | 21,62 | 21,72 | -1,32% | 664.992,00 |
| 11.03.2026 | 21,93 | 22,21 | 21,75 | 22,01 | 0,14% | 723.990,00 |
| 10.03.2026 | 22,12 | 22,26 | 21,90 | 21,98 | -0,41% | 677.672,00 |
| 09.03.2026 | 21,94 | 22,08 | 21,57 | 22,07 | -0,50% | 1.006.945,00 |
| 06.03.2026 | 22,29 | 22,34 | 22,04 | 22,18 | -1,25% | 421.126,00 |
| 05.03.2026 | 22,70 | 22,95 | 22,37 | 22,46 | -1,06% | 703.226,00 |
| 04.03.2026 | 22,58 | 22,87 | 22,36 | 22,70 | 0,75% | 614.148,00 |
| 03.03.2026 | 22,20 | 22,62 | 22,08 | 22,53 | 0,00% | 571.484,00 |
| 02.03.2026 | 21,67 | 22,62 | 21,40 | 22,53 | 3,02% | 843.069,00 |
| 27.02.2026 | 22,68 | 22,75 | 21,85 | 21,87 | -4,04% | 923.174,00 |
| 26.02.2026 | 22,96 | 22,96 | 22,33 | 22,79 | -0,70% | 693.254,00 |
| 25.02.2026 | 22,55 | 22,98 | 22,46 | 22,95 | 1,86% | 2.403,00 |
| 24.02.2026 | 22,35 | 22,74 | 22,31 | 22,53 | 0,54% | 2.403,00 |
| 23.02.2026 | 22,64 | 22,81 | 22,31 | 22,41 | -1,54% | 2.403,00 |
| 20.02.2026 | 22,88 | 22,92 | 22,54 | 22,76 | -0,52% | 619.017,00 |
| 19.02.2026 | 22,98 | 23,00 | 22,56 | 22,88 | -0,61% | 518.302,00 |
| 18.02.2026 | 23,00 | 23,14 | 22,89 | 23,02 | 0,22% | 388.290,00 |
| 17.02.2026 | 22,93 | 23,15 | 22,76 | 22,97 | 0,70% | 661.612,00 |
| 13.02.2026 | 22,88 | 23,03 | 22,61 | 22,81 | -1,13% | 632.854,00 |
| 12.02.2026 | 23,38 | 23,40 | 22,90 | 23,07 | -0,69% | 588.790,00 |
| 11.02.2026 | 23,43 | 23,47 | 23,12 | 23,23 | -0,60% | 541.850,00 |
| 10.02.2026 | 23,31 | 23,50 | 23,17 | 23,37 | 0,52% | 639.596,00 |
| 09.02.2026 | 23,25 | 23,27 | 23,01 | 23,25 | 0,26% | 628.280,00 |
| 06.02.2026 | 23,07 | 23,25 | 22,87 | 23,19 | 0,78% | 568.846,00 |
| 05.02.2026 | 23,04 | 23,23 | 22,60 | 23,01 | -0,90% | 722.568,00 |
| 04.02.2026 | 23,38 | 23,46 | 23,01 | 23,22 | -0,26% | 736.257,00 |
| 03.02.2026 | 23,46 | 23,84 | 22,85 | 23,28 | 0,56% | 801.681,00 |
| 02.02.2026 | 23,44 | 23,44 | 22,83 | 23,15 | -1,24% | 823.747,00 |
| 30.01.2026 | 23,54 | 23,64 | 23,27 | 23,44 | -0,51% | 607.835,00 |
| 29.01.2026 | 23,26 | 23,57 | 23,22 | 23,56 | 1,38% | 465.410,00 |
| 28.01.2026 | 23,40 | 23,65 | 23,21 | 23,24 | -0,60% | 357.320,00 |
| 27.01.2026 | 23,11 | 23,45 | 23,09 | 23,38 | 1,34% | 605.194,00 |
| 26.01.2026 | 23,05 | 23,13 | 22,65 | 23,07 | -0,04% | 912.244,00 |
| 23.01.2026 | 23,08 | 23,09 | 22,69 | 23,08 | 0,00% | 1.010.351,00 |
| 22.01.2026 | 23,29 | 23,32 | 23,02 | 23,08 | -0,30% | 592.368,00 |
| 21.01.2026 | 23,12 | 23,33 | 23,09 | 23,15 | 0,30% | 700.131,00 |
| 20.01.2026 | 23,30 | 23,30 | 23,00 | 23,08 | -2,53% | 763.133,00 |
| 16.01.2026 | 23,61 | 23,84 | 23,52 | 23,68 | -0,17% | 804.385,00 |