24,240€
-1,62%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 25,13 | 25,13 | 24,47 | 24,62 | -0,08% | - |
| 14.05.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,16% | - |
| 13.05.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,72% | - |
| 10.05.2024 | 24,78 | 25,04 | 24,78 | 24,86 | 1,47% | 190,00 |
| 09.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 08.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,73% | - |
| 07.05.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,49% | 110,00 |
| 06.05.2024 | 24,20 | 24,66 | 24,20 | 24,66 | 1,07% | 158,00 |
| 03.05.2024 | 23,92 | 24,40 | 23,92 | 24,40 | 0,83% | 450,00 |
| 02.05.2024 | 24,62 | 24,62 | 24,20 | 24,20 | 0,33% | 430,00 |
| 30.04.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,99% | 25,00 |
| 29.04.2024 | 24,04 | 24,36 | 24,04 | 24,36 | 0,41% | 88,00 |
| 26.04.2024 | 24,02 | 24,26 | 24,02 | 24,26 | 0,58% | 100,00 |
| 25.04.2024 | 23,86 | 24,12 | 23,86 | 24,12 | 0,50% | 40,00 |
| 24.04.2024 | 23,92 | 24,00 | 23,92 | 24,00 | 1,18% | 220,00 |
| 23.04.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,59% | - |
| 22.04.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 2,40% | 100,00 |
| 19.04.2024 | 23,08 | 23,40 | 23,08 | 23,30 | 2,10% | 540,00 |
| 18.04.2024 | 23,12 | 23,12 | 22,82 | 22,82 | -2,31% | 460,00 |
| 17.04.2024 | 22,88 | 23,36 | 22,88 | 23,36 | 1,39% | 80,00 |
| 16.04.2024 | 22,84 | 23,04 | 22,84 | 23,04 | -0,52% | 150,00 |
| 15.04.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,60% | 41,00 |
| 12.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,09% | - |
| 11.04.2024 | 23,06 | 23,32 | 23,06 | 23,32 | 0,26% | 40,00 |
| 10.04.2024 | 23,06 | 23,26 | 23,06 | 23,26 | 1,66% | 250,00 |
| 09.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,18% | - |
| 08.04.2024 | 23,06 | 23,06 | 22,84 | 22,84 | 0,88% | 1.389,00 |
| 05.04.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,96% | - |
| 04.04.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,53% | - |
| 03.04.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,61% | - |
| 02.04.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 0,79% | - |
| 28.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,98% | - |
| 27.03.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,35% | - |
| 26.03.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -1,51% | - |
| 25.03.2024 | 22,30 | 22,52 | 22,30 | 22,52 | 1,17% | 42,00 |
| 22.03.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 1,64% | - |
| 21.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,55% | - |
| 20.03.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,55% | - |
| 19.03.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -1,01% | - |
| 18.03.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -0,09% | - |
| 15.03.2024 | 21,66 | 21,90 | 21,66 | 21,90 | -1,17% | 20,00 |
| 14.03.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -1,95% | - |
| 13.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,79% | - |
| 12.03.2024 | 22,40 | 22,78 | 22,40 | 22,78 | 1,15% | 325,00 |
| 11.03.2024 | 22,28 | 22,74 | 22,28 | 22,52 | 0,36% | 640,00 |
| 08.03.2024 | 22,30 | 22,44 | 22,30 | 22,44 | 0,18% | 251,00 |
| 07.03.2024 | 22,16 | 22,40 | 22,16 | 22,40 | 0,36% | 446,00 |
| 06.03.2024 | 22,18 | 22,32 | 22,18 | 22,32 | 0,45% | 71,00 |
| 05.03.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 0,73% | - |
| 04.03.2024 | 22,24 | 22,24 | 22,06 | 22,06 | -0,18% | 167,00 |
| 01.03.2024 | 22,32 | 22,32 | 22,10 | 22,10 | 0,00% | 535,00 |
| 29.02.2024 | 21,94 | 22,10 | 21,94 | 22,10 | -1,60% | 450,00 |
| 28.02.2024 | 22,46 | 22,46 | 22,46 | 22,46 | 0,27% | - |
| 27.02.2024 | 22,16 | 22,40 | 22,16 | 22,40 | 1,63% | 30,00 |
| 26.02.2024 | 21,92 | 22,04 | 21,92 | 22,04 | 0,46% | 20,00 |
| 23.02.2024 | 21,76 | 22,50 | 21,76 | 21,94 | 1,20% | 1.535,00 |
| 22.02.2024 | 21,66 | 21,68 | 21,66 | 21,68 | -1,09% | 350,00 |
| 21.02.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,54% | - |
| 20.02.2024 | 21,90 | 22,28 | 21,90 | 22,04 | -0,63% | 360,00 |
| 19.02.2024 | 21,92 | 22,18 | 21,92 | 22,18 | 1,09% | 30,00 |
| 16.02.2024 | 22,14 | 22,14 | 21,94 | 21,94 | -1,35% | 500,00 |
| 15.02.2024 | 21,74 | 22,24 | 21,74 | 22,24 | 0,45% | 62,00 |
| 14.02.2024 | 21,72 | 22,14 | 21,72 | 22,14 | -0,36% | 528,00 |
| 13.02.2024 | 21,80 | 22,22 | 21,80 | 22,22 | 1,37% | 500,00 |
| 12.02.2024 | 21,30 | 21,92 | 21,30 | 21,92 | -1,17% | 825,00 |
| 09.02.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -0,63% | - |
| 08.02.2024 | 22,36 | 22,36 | 22,32 | 22,32 | -0,80% | 50,00 |
| 07.02.2024 | 22,32 | 22,50 | 22,32 | 22,50 | -0,97% | 264,00 |
| 06.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,87% | - |
| 05.02.2024 | 22,92 | 22,98 | 22,72 | 22,92 | 1,33% | 847,00 |
| 02.02.2024 | 22,40 | 22,62 | 22,40 | 22,62 | -0,62% | 77,00 |
| 01.02.2024 | 22,74 | 22,76 | 22,74 | 22,76 | -0,61% | 190,00 |
| 31.01.2024 | 23,64 | 23,64 | 22,90 | 22,90 | -1,89% | 600,00 |
| 30.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,26% | - |
| 29.01.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 2,45% | 370,00 |
| 26.01.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,62% | - |
| 25.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,99% | - |
| 24.01.2024 | 23,16 | 23,16 | 23,16 | 23,16 | 0,09% | - |
| 23.01.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 1,76% | - |
| 22.01.2024 | 22,88 | 22,88 | 22,74 | 22,74 | -3,56% | 350,00 |
| 19.01.2024 | 23,28 | 23,58 | 23,28 | 23,58 | 1,73% | 50,00 |
| 18.01.2024 | 23,26 | 23,30 | 23,18 | 23,18 | 0,09% | 235,00 |
| 17.01.2024 | 23,20 | 23,20 | 23,16 | 23,16 | -0,60% | 1.000,00 |
| 16.01.2024 | 23,14 | 23,30 | 23,14 | 23,30 | -0,94% | 478,00 |
| 15.01.2024 | 23,36 | 23,62 | 23,30 | 23,52 | 2,71% | 2.749,00 |
| 12.01.2024 | 22,86 | 22,90 | 22,86 | 22,90 | -0,78% | 75,00 |
| 11.01.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,52% | - |
| 10.01.2024 | 22,94 | 23,28 | 22,94 | 23,20 | 0,96% | 1.286,00 |
| 09.01.2024 | 22,74 | 22,98 | 22,74 | 22,98 | 1,50% | 440,00 |
| 08.01.2024 | 22,86 | 23,14 | 22,64 | 22,64 | -0,79% | 200,00 |
| 05.01.2024 | 22,58 | 22,82 | 22,58 | 22,82 | 2,89% | 40,00 |
| 04.01.2024 | 21,94 | 22,18 | 21,94 | 22,18 | 2,59% | 2,00 |
| 03.01.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -1,10% | - |
| 02.01.2024 | 21,80 | 21,86 | 21,72 | 21,86 | 0,37% | 145,00 |
| 29.12.2023 | 21,78 | 21,78 | 21,78 | 21,78 | 0,93% | - |
| 28.12.2023 | 21,58 | 21,58 | 21,58 | 21,58 | -0,46% | - |
| 27.12.2023 | 21,68 | 21,68 | 21,68 | 21,68 | -1,54% | - |
| 22.12.2023 | 21,14 | 22,02 | 21,14 | 22,02 | 3,97% | 327,00 |
| 21.12.2023 | 21,22 | 21,22 | 21,18 | 21,18 | -1,12% | 180,00 |
| 20.12.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 0,75% | 150,00 |