22,200€
-0,36%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,20 | 22,36 | 22,20 | 22,36 | 0,36% | 4.500,00 |
| 03.12.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 02.12.2024 | 22,46 | 22,52 | 22,46 | 22,52 | 0,18% | 120,00 |
| 29.11.2024 | 22,10 | 22,48 | 22,10 | 22,48 | 1,72% | 30,00 |
| 28.11.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 27.11.2024 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | 725,00 |
| 26.11.2024 | 22,10 | 22,20 | 22,10 | 22,20 | -0,80% | 50,00 |
| 25.11.2024 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | 20,00 |
| 22.11.2024 | 21,82 | 22,30 | 21,82 | 22,30 | 1,27% | 220,00 |
| 21.11.2024 | 21,66 | 22,02 | 21,66 | 22,02 | 0,55% | 280,00 |
| 20.11.2024 | 21,64 | 21,98 | 21,64 | 21,90 | 0,00% | 754,00 |
| 19.11.2024 | 21,48 | 21,90 | 21,48 | 21,90 | 0,55% | 764,00 |
| 18.11.2024 | 21,62 | 21,78 | 21,62 | 21,78 | 0,65% | 46,00 |
| 15.11.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,64% | - |
| 14.11.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,68% | - |
| 13.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,38% | - |
| 12.11.2024 | 21,24 | 21,72 | 21,24 | 21,72 | 0,56% | 265,00 |
| 11.11.2024 | 20,78 | 21,60 | 20,78 | 21,60 | -1,01% | 210,00 |
| 08.11.2024 | 21,52 | 21,82 | 21,52 | 21,82 | 0,55% | 40,00 |
| 07.11.2024 | 21,08 | 21,70 | 21,08 | 21,70 | -1,09% | 130,00 |
| 06.11.2024 | 21,02 | 22,10 | 21,02 | 21,94 | 6,71% | 2.415,00 |
| 05.11.2024 | 20,42 | 20,56 | 20,00 | 20,56 | -0,10% | 380,00 |
| 04.11.2024 | 21,92 | 21,92 | 19,60 | 20,58 | -6,28% | 617,00 |
| 01.11.2024 | 22,18 | 22,18 | 21,96 | 21,96 | -1,44% | 25,00 |
| 31.10.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,79% | - |
| 30.10.2024 | 22,58 | 22,92 | 22,58 | 22,92 | -1,63% | 200,00 |
| 29.10.2024 | 23,68 | 23,68 | 23,10 | 23,30 | -2,18% | 1.554,00 |
| 28.10.2024 | 23,66 | 23,82 | 23,66 | 23,82 | 1,28% | 88,00 |
| 25.10.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,76% | - |
| 24.10.2024 | 23,62 | 23,70 | 23,62 | 23,70 | -1,58% | 200,00 |
| 23.10.2024 | 23,78 | 24,08 | 23,78 | 24,08 | 0,42% | 18,00 |
| 22.10.2024 | 23,74 | 23,98 | 23,74 | 23,98 | 0,17% | 300,00 |
| 21.10.2024 | 23,84 | 23,94 | 23,84 | 23,94 | 1,61% | 143,00 |
| 18.10.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,84% | - |
| 17.10.2024 | 23,56 | 23,76 | 23,56 | 23,76 | 3,30% | 30,00 |
| 16.10.2024 | 23,08 | 23,08 | 23,00 | 23,00 | -0,35% | 236,00 |
| 15.10.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -1,11% | - |
| 14.10.2024 | 23,16 | 23,34 | 23,12 | 23,34 | 0,78% | 73,00 |
| 11.10.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 1,14% | - |
| 10.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,35% | - |
| 09.10.2024 | 22,88 | 22,98 | 22,88 | 22,98 | -0,26% | - |
| 08.10.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,35% | - |
| 07.10.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -0,26% | - |
| 04.10.2024 | 22,80 | 23,18 | 22,80 | 23,18 | 2,57% | 192,00 |
| 03.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,26% | - |
| 02.10.2024 | 22,44 | 22,66 | 22,44 | 22,66 | -0,53% | 316,00 |
| 01.10.2024 | 22,88 | 22,88 | 22,78 | 22,78 | -0,96% | 100,00 |
| 30.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,59% | - |
| 27.09.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | - |
| 26.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,96% | - |
| 24.09.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -0,44% | - |
| 23.09.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 20.09.2024 | 22,94 | 23,00 | 22,94 | 23,00 | 1,77% | 5,00 |
| 19.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 18.09.2024 | 22,70 | 22,74 | 22,50 | 22,50 | -1,32% | 210,00 |
| 17.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,26% | - |
| 16.09.2024 | 22,62 | 22,86 | 22,62 | 22,86 | 1,33% | 40,00 |
| 13.09.2024 | 23,10 | 23,10 | 22,56 | 22,56 | -2,76% | 470,00 |
| 12.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,09% | - |
| 11.09.2024 | 23,06 | 23,22 | 22,80 | 23,22 | 1,13% | 415,00 |
| 10.09.2024 | 22,88 | 22,96 | 22,88 | 22,96 | 2,04% | 50,00 |
| 09.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,79% | - |
| 06.09.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,44% | - |
| 05.09.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,88% | - |
| 04.09.2024 | 22,46 | 22,78 | 22,46 | 22,78 | -0,52% | 1.000,00 |
| 03.09.2024 | 22,76 | 22,90 | 22,76 | 22,90 | -0,87% | 158,00 |
| 02.09.2024 | 22,78 | 23,10 | 22,78 | 23,10 | 2,03% | 108,00 |
| 30.08.2024 | 22,38 | 22,64 | 22,38 | 22,64 | 3,28% | 40,00 |
| 29.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,72% | - |
| 28.08.2024 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | - |
| 27.08.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -0,63% | - |
| 26.08.2024 | 21,98 | 22,22 | 21,98 | 22,22 | 0,73% | 70,00 |
| 23.08.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 1,01% | - |
| 22.08.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,64% | - |
| 21.08.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -1,17% | 600,00 |
| 20.08.2024 | 22,18 | 22,24 | 22,18 | 22,24 | 2,39% | 75,00 |
| 19.08.2024 | 21,92 | 21,94 | 21,72 | 21,72 | -1,36% | 1.000,00 |
| 16.08.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,08% | - |
| 15.08.2024 | 21,74 | 22,26 | 21,74 | 22,26 | 2,11% | 256,00 |
| 14.08.2024 | 21,62 | 21,80 | 21,62 | 21,80 | 0,55% | 110,00 |
| 13.08.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -2,52% | - |
| 12.08.2024 | 21,80 | 22,24 | 21,80 | 22,24 | 0,82% | 300,00 |
| 09.08.2024 | 21,78 | 22,06 | 21,78 | 22,06 | 0,46% | 90,00 |
| 08.08.2024 | 21,68 | 22,02 | 21,66 | 21,96 | 1,57% | 325,00 |
| 07.08.2024 | 22,30 | 22,36 | 21,62 | 21,62 | -5,09% | 114,00 |
| 06.08.2024 | 21,56 | 22,78 | 21,56 | 22,78 | 8,48% | 311,00 |
| 05.08.2024 | 21,80 | 22,50 | 21,00 | 21,00 | -9,17% | 913,00 |
| 02.08.2024 | 23,50 | 23,60 | 23,12 | 23,12 | -2,69% | 524,00 |
| 01.08.2024 | 23,66 | 23,96 | 23,66 | 23,76 | 0,08% | 155,00 |
| 31.07.2024 | 23,94 | 23,94 | 23,74 | 23,74 | -1,41% | - |
| 30.07.2024 | 23,76 | 24,08 | 23,76 | 24,08 | 0,92% | 50,00 |
| 29.07.2024 | 24,14 | 24,14 | 23,86 | 23,86 | 1,27% | 250,00 |
| 26.07.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,51% | - |
| 25.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -1,92% | - |
| 24.07.2024 | 23,66 | 23,90 | 23,66 | 23,90 | -0,17% | 45,00 |
| 23.07.2024 | 23,62 | 23,94 | 23,62 | 23,94 | 0,08% | 50,00 |
| 22.07.2024 | 23,80 | 23,92 | 23,80 | 23,92 | -2,05% | - |
| 19.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,08% | 99,00 |
| 18.07.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,16% | - |