25,235$
0,58%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 25,11 | 25,37 | 25,11 | 25,25 | 0,56% | 600.551,00 |
| 12.08.2026 | 25,29 | 25,30 | 25,03 | 25,11 | 0,24% | 677.153,00 |
| 11.08.2026 | 25,13 | 25,19 | 24,95 | 25,05 | -0,36% | 624.939,00 |
| 10.08.2026 | 24,98 | 25,18 | 24,82 | 25,14 | 0,04% | 694.830,00 |
| 07.08.2026 | 24,76 | 25,24 | 24,67 | 25,13 | 1,54% | 1.037.425,00 |
| 06.08.2026 | 24,59 | 24,88 | 24,48 | 24,75 | 1,35% | 728.615,00 |
| 05.08.2026 | 24,76 | 24,76 | 24,25 | 24,42 | -1,21% | 662.986,00 |
| 04.08.2026 | 24,44 | 24,86 | 24,11 | 24,72 | 3,26% | 1.084.427,00 |
| 03.08.2026 | 23,61 | 24,12 | 23,59 | 23,94 | 1,48% | 668.780,00 |
| 31.07.2026 | 23,76 | 23,84 | 23,39 | 23,59 | 0,00% | 582.640,00 |
| 30.07.2026 | 23,76 | 23,83 | 23,33 | 23,59 | -0,08% | 440.035,00 |
| 29.07.2026 | 23,87 | 23,94 | 23,59 | 23,61 | -0,88% | 545.521,00 |
| 28.07.2026 | 23,63 | 23,85 | 23,59 | 23,82 | 1,15% | 567.730,00 |
| 27.07.2026 | 23,65 | 23,73 | 23,49 | 23,55 | 0,43% | 519.214,00 |
| 24.07.2026 | 23,54 | 23,59 | 23,14 | 23,45 | 0,00% | 605.916,00 |
| 23.07.2026 | 23,64 | 23,69 | 23,31 | 23,45 | -1,01% | 623.717,00 |
| 22.07.2026 | 24,05 | 24,12 | 23,67 | 23,69 | -1,54% | 545.659,00 |
| 21.07.2026 | 23,90 | 24,20 | 23,84 | 24,06 | 0,84% | 585.697,00 |
| 20.07.2026 | 24,31 | 24,32 | 23,72 | 23,86 | -1,81% | 1.306.876,00 |
| 17.07.2026 | 24,21 | 24,41 | 24,11 | 24,30 | 0,37% | 927.059,00 |
| 16.07.2026 | 23,83 | 24,26 | 23,80 | 24,21 | 1,09% | 851.794,00 |
| 15.07.2026 | 23,76 | 24,12 | 23,76 | 23,95 | 0,21% | 852.278,00 |
| 14.07.2026 | 23,70 | 23,97 | 23,70 | 23,90 | 1,06% | 544.235,00 |
| 13.07.2026 | 23,90 | 24,00 | 23,53 | 23,65 | -0,80% | 637.007,00 |
| 10.07.2026 | 23,69 | 23,92 | 23,68 | 23,84 | 0,93% | 451.485,00 |
| 09.07.2026 | 23,57 | 23,69 | 23,47 | 23,62 | 0,47% | 529.855,00 |
| 08.07.2026 | 23,36 | 23,55 | 23,27 | 23,51 | 0,00% | 510.195,00 |
| 07.07.2026 | 23,87 | 24,08 | 23,49 | 23,51 | -1,14% | 443.795,00 |
| 06.07.2026 | 23,79 | 24,03 | 23,65 | 23,78 | 0,21% | 737.888,00 |
| 02.07.2026 | 24,01 | 24,13 | 23,71 | 23,73 | -1,29% | 525.358,00 |
| 01.07.2026 | 23,85 | 24,08 | 23,85 | 24,04 | 1,14% | 664.195,00 |
| 30.06.2026 | 23,64 | 23,84 | 23,56 | 23,77 | 1,06% | 611.332,00 |
| 29.06.2026 | 23,15 | 23,58 | 23,10 | 23,52 | 1,60% | 661.188,00 |
| 26.06.2026 | 23,22 | 23,38 | 22,89 | 23,15 | -0,64% | 1.358.286,00 |
| 25.06.2026 | 22,98 | 23,30 | 22,92 | 23,30 | 1,57% | 577.022,00 |
| 24.06.2026 | 23,30 | 23,34 | 22,92 | 22,94 | -1,46% | 1.621.422,00 |
| 23.06.2026 | 23,04 | 23,37 | 23,02 | 23,28 | 0,34% | 529.785,00 |
| 22.06.2026 | 23,07 | 23,38 | 23,05 | 23,20 | 0,66% | 535.161,00 |
| 19.06.2026 | 23,08 | 23,08 | 23,04 | 23,05 | 0,29% | - |
| 18.06.2026 | 22,88 | 23,02 | 22,84 | 22,98 | 0,61% | 816.252,00 |
| 17.06.2026 | 23,23 | 23,29 | 22,78 | 22,84 | -1,68% | 596.381,00 |
| 16.06.2026 | 23,15 | 23,39 | 23,08 | 23,23 | 0,48% | 482.483,00 |
| 15.06.2026 | 23,27 | 23,62 | 23,12 | 23,12 | -1,78% | 662.770,00 |
| 12.06.2026 | 23,54 | 23,67 | 23,38 | 23,54 | 0,51% | 524.916,00 |
| 11.06.2026 | 23,58 | 23,73 | 23,37 | 23,42 | -0,68% | 668.120,00 |
| 10.06.2026 | 23,60 | 23,80 | 23,55 | 23,58 | 0,17% | 595.573,00 |
| 09.06.2026 | 23,39 | 23,58 | 23,35 | 23,54 | 1,12% | 637.098,00 |
| 08.06.2026 | 23,29 | 23,49 | 22,98 | 23,28 | 0,30% | 642.047,00 |
| 05.06.2026 | 23,48 | 23,63 | 23,15 | 23,21 | -1,44% | 573.643,00 |
| 04.06.2026 | 23,34 | 23,57 | 23,17 | 23,55 | 1,64% | 482.819,00 |
| 03.06.2026 | 23,50 | 23,52 | 23,02 | 23,17 | -1,82% | 726.092,00 |
| 02.06.2026 | 23,33 | 23,69 | 23,32 | 23,60 | 1,24% | 582.661,00 |
| 01.06.2026 | 23,10 | 23,46 | 23,04 | 23,31 | 0,39% | 797.007,00 |
| 29.05.2026 | 23,32 | 23,43 | 23,13 | 23,22 | -0,43% | 683.527,00 |
| 28.05.2026 | 23,27 | 23,52 | 23,27 | 23,32 | 0,21% | 671.768,00 |
| 27.05.2026 | 23,16 | 23,43 | 23,16 | 23,27 | 0,61% | 420.428,00 |
| 26.05.2026 | 22,97 | 23,29 | 22,91 | 23,13 | 1,58% | 548.159,00 |
| 22.05.2026 | 23,20 | 23,33 | 22,76 | 22,77 | -1,34% | 654.115,00 |
| 21.05.2026 | 23,20 | 23,46 | 23,02 | 23,08 | -0,69% | 568.884,00 |
| 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 |