16,670€
-7,18%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,86 | 16,98 | 16,27 | 16,77 | -6,63% | 565,00 |
| 10.04.2025 | 17,84 | 17,96 | 17,84 | 17,96 | 11,35% | 200,00 |
| 09.04.2025 | 16,05 | 16,13 | 16,05 | 16,13 | -4,27% | 25,00 |
| 08.04.2025 | 17,07 | 18,00 | 16,85 | 16,85 | -1,46% | 850,00 |
| 07.04.2025 | 17,50 | 17,60 | 16,91 | 17,10 | -5,42% | 786,00 |
| 04.04.2025 | 19,52 | 19,52 | 18,08 | 18,08 | -8,46% | 1.804,00 |
| 03.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -4,87% | - |
| 02.04.2025 | 20,66 | 21,04 | 20,66 | 20,76 | 1,27% | 310,00 |
| 01.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,20% | - |
| 31.03.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,29% | - |
| 28.03.2025 | 20,90 | 20,90 | 20,52 | 20,52 | -1,91% | 1.000,00 |
| 27.03.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,97% | - |
| 26.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | - |
| 25.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,19% | - |
| 24.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,69% | - |
| 21.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | - |
| 20.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 1,20% | - |
| 19.03.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,10% | - |
| 18.03.2025 | 19,85 | 20,02 | 19,85 | 20,02 | 1,26% | 100,00 |
| 17.03.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,85% | - |
| 14.03.2025 | 20,06 | 20,06 | 19,94 | 19,94 | -1,87% | 190,00 |
| 13.03.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,10% | - |
| 12.03.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,20% | - |
| 11.03.2025 | 20,84 | 21,20 | 20,38 | 20,38 | -3,60% | 175,00 |
| 10.03.2025 | 21,04 | 21,14 | 21,04 | 21,14 | 1,93% | 235,00 |
| 07.03.2025 | 20,74 | 20,94 | 20,74 | 20,74 | 0,10% | 517,00 |
| 06.03.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,33% | - |
| 05.03.2025 | 21,34 | 21,34 | 21,00 | 21,00 | -4,11% | 36,00 |
| 04.03.2025 | 22,04 | 22,04 | 21,90 | 21,90 | -2,14% | 100,00 |
| 03.03.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 1,08% | - |
| 28.02.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,18% | - |
| 27.02.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -0,36% | - |
| 26.02.2025 | 22,04 | 22,26 | 22,04 | 22,26 | 1,18% | 60,00 |
| 25.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,52% | - |
| 24.02.2025 | 22,06 | 22,34 | 22,06 | 22,34 | -0,18% | 180,00 |
| 21.02.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,62% | 50,00 |
| 20.02.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,62% | - |
| 19.02.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,48% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,32% | 135,00 |
| 17.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,36% | - |
| 14.02.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -1,25% | - |
| 13.02.2025 | 22,26 | 22,46 | 22,26 | 22,46 | 0,90% | 50,00 |
| 12.02.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 0,27% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,25% | - |
| 10.02.2025 | 22,16 | 22,64 | 22,16 | 22,48 | 1,54% | 595,00 |
| 07.02.2025 | 21,92 | 22,20 | 21,92 | 22,14 | 0,18% | 1.567,00 |
| 06.02.2025 | 21,82 | 22,10 | 21,82 | 22,10 | 1,66% | 5,00 |
| 05.02.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,74% | - |
| 04.02.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,28% | - |
| 03.02.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 1,22% | - |
| 31.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,62% | - |
| 30.01.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,96% | - |
| 29.01.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,66% | - |
| 28.01.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 0,85% | - |
| 27.01.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,67% | - |
| 24.01.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,28% | 170,00 |
| 23.01.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,38% | - |
| 22.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,18% | - |
| 21.01.2025 | 21,66 | 22,00 | 21,66 | 22,00 | -0,45% | 140,00 |
| 20.01.2025 | 21,94 | 22,10 | 21,94 | 22,10 | 1,47% | 2.245,00 |
| 17.01.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -0,18% | - |
| 16.01.2025 | 21,54 | 21,82 | 21,54 | 21,82 | 0,93% | 70,00 |
| 15.01.2025 | 21,30 | 21,62 | 21,30 | 21,62 | 1,50% | 433,00 |
| 14.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | 329,00 |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,75% | - |
| 10.01.2025 | 21,18 | 21,50 | 21,18 | 21,36 | 0,85% | 961,00 |
| 09.01.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,84% | - |
| 08.01.2025 | 21,24 | 21,36 | 21,24 | 21,36 | -0,19% | 1.463,00 |
| 07.01.2025 | 21,18 | 21,50 | 21,18 | 21,40 | -1,38% | 624,00 |
| 06.01.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,65% | 1.365,00 |
| 03.01.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,00% | - |
| 02.01.2025 | 21,00 | 21,56 | 21,00 | 21,56 | 4,86% | 186,00 |
| 30.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,10% | 655,00 |
| 27.12.2024 | 20,38 | 20,60 | 20,38 | 20,58 | 2,90% | 3.015,00 |
| 23.12.2024 | 20,12 | 20,12 | 20,00 | 20,00 | -2,44% | 100,00 |
| 20.12.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 2,50% | 1.000,00 |
| 19.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,89% | - |
| 18.12.2024 | 20,12 | 20,38 | 20,02 | 20,18 | -0,59% | 759,00 |
| 17.12.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -0,98% | 750,00 |
| 16.12.2024 | 20,56 | 20,56 | 20,42 | 20,50 | -1,06% | 325,00 |
| 13.12.2024 | 21,44 | 21,44 | 20,72 | 20,72 | -5,39% | 500,00 |
| 12.12.2024 | 21,56 | 21,90 | 21,56 | 21,90 | -1,26% | 23,00 |
| 11.12.2024 | 21,58 | 22,18 | 21,58 | 22,18 | 3,16% | 535,00 |
| 10.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,01% | - |
| 09.12.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -1,00% | - |
| 06.12.2024 | 21,54 | 21,94 | 21,54 | 21,94 | 0,73% | 500,00 |
| 05.12.2024 | 22,06 | 22,06 | 21,78 | 21,78 | -2,59% | 240,00 |
| 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 |