22,210€
-0,67%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,37 | 22,67 | 22,14 | 22,21 | -0,67% | - |
| 03.12.2024 | 22,42 | 22,74 | 22,22 | 22,36 | -0,22% | - |
| 02.12.2024 | 22,27 | 23,11 | 22,27 | 22,41 | 0,49% | - |
| 29.11.2024 | 22,35 | 22,62 | 22,18 | 22,30 | -0,31% | - |
| 28.11.2024 | 21,99 | 22,39 | 21,99 | 22,37 | 1,64% | - |
| 27.11.2024 | 22,19 | 22,23 | 22,01 | 22,01 | -0,90% | - |
| 26.11.2024 | 22,21 | 22,36 | 22,07 | 22,21 | 0,00% | 950,00 |
| 25.11.2024 | 22,34 | 22,72 | 22,06 | 22,21 | -0,58% | 450,00 |
| 22.11.2024 | 22,01 | 22,40 | 21,86 | 22,34 | 1,55% | 190,00 |
| 21.11.2024 | 21,82 | 22,08 | 21,76 | 22,00 | 0,87% | - |
| 20.11.2024 | 21,70 | 21,88 | 21,31 | 21,81 | 0,55% | 85,00 |
| 19.11.2024 | 21,61 | 21,88 | 21,50 | 21,69 | 0,37% | 25,00 |
| 18.11.2024 | 21,59 | 21,84 | 21,56 | 21,61 | 0,09% | 100,00 |
| 15.11.2024 | 21,85 | 22,06 | 21,59 | 21,59 | -1,19% | - |
| 14.11.2024 | 21,75 | 22,10 | 21,69 | 21,85 | 0,41% | 1.000,00 |
| 13.11.2024 | 21,56 | 21,99 | 21,43 | 21,76 | 0,93% | - |
| 12.11.2024 | 21,30 | 21,68 | 21,12 | 21,56 | 1,22% | - |
| 11.11.2024 | 20,98 | 21,51 | 20,74 | 21,30 | 1,91% | 200,00 |
| 08.11.2024 | 21,57 | 22,18 | 20,90 | 20,90 | -3,11% | - |
| 07.11.2024 | 21,24 | 21,72 | 21,13 | 21,57 | 1,55% | - |
| 06.11.2024 | 21,23 | 22,04 | 21,02 | 21,24 | 2,51% | 318,00 |
| 05.11.2024 | 20,53 | 20,86 | 19,60 | 20,72 | 0,93% | 266,00 |
| 04.11.2024 | 22,01 | 22,05 | 19,67 | 20,53 | -6,68% | 1.004,00 |
| 01.11.2024 | 22,25 | 22,48 | 22,00 | 22,00 | -1,08% | 176,00 |
| 31.10.2024 | 22,60 | 22,74 | 22,17 | 22,24 | -1,55% | 150,00 |
| 30.10.2024 | 22,87 | 22,90 | 22,34 | 22,59 | -0,22% | 300,00 |
| 29.10.2024 | 23,53 | 23,74 | 22,47 | 22,64 | -3,74% | 112,00 |
| 28.10.2024 | 23,71 | 23,95 | 23,47 | 23,52 | -0,88% | - |
| 25.10.2024 | 23,65 | 24,12 | 23,57 | 23,73 | 0,34% | 170,00 |
| 24.10.2024 | 23,75 | 23,78 | 23,54 | 23,65 | -0,38% | 23,00 |
| 23.10.2024 | 23,93 | 23,94 | 23,60 | 23,74 | -0,79% | - |
| 22.10.2024 | 23,83 | 24,00 | 23,73 | 23,93 | 0,42% | 100,00 |
| 21.10.2024 | 23,67 | 23,97 | 23,65 | 23,83 | 0,93% | 300,00 |
| 18.10.2024 | 23,67 | 23,78 | 23,57 | 23,61 | -0,30% | - |
| 17.10.2024 | 23,43 | 23,78 | 23,43 | 23,68 | 1,11% | 200,00 |
| 16.10.2024 | 23,34 | 23,69 | 23,03 | 23,42 | 0,39% | 100,00 |
| 15.10.2024 | 23,12 | 23,36 | 23,03 | 23,33 | 0,91% | - |
| 14.10.2024 | 23,37 | 23,37 | 22,82 | 23,12 | 0,30% | - |
| 11.10.2024 | 23,20 | 23,42 | 23,04 | 23,05 | -0,73% | 100,00 |
| 10.10.2024 | 23,04 | 23,78 | 22,96 | 23,22 | 0,13% | 60,00 |
| 09.10.2024 | 23,02 | 23,61 | 22,97 | 23,19 | 0,26% | 400,00 |
| 08.10.2024 | 23,10 | 23,34 | 22,89 | 23,13 | -0,94% | - |
| 07.10.2024 | 23,26 | 23,35 | 22,98 | 23,35 | 0,56% | 4,00 |
| 04.10.2024 | 22,92 | 23,40 | 22,79 | 23,22 | 1,40% | - |
| 03.10.2024 | 22,72 | 22,99 | 22,59 | 22,90 | 1,01% | - |
| 02.10.2024 | 22,58 | 22,85 | 22,51 | 22,67 | 0,40% | - |
| 01.10.2024 | 22,72 | 22,93 | 22,51 | 22,58 | -0,62% | - |
| 30.09.2024 | 22,83 | 23,08 | 22,65 | 22,72 | -0,57% | 290,00 |
| 27.09.2024 | 22,45 | 22,99 | 22,41 | 22,85 | 1,78% | 100,00 |
| 26.09.2024 | 22,31 | 22,57 | 22,27 | 22,45 | 0,67% | 125,00 |
| 25.09.2024 | 22,49 | 22,61 | 22,26 | 22,30 | -1,50% | - |
| 24.09.2024 | 22,78 | 22,81 | 22,44 | 22,64 | -0,61% | 50,00 |
| 23.09.2024 | 22,70 | 22,94 | 22,63 | 22,78 | 0,09% | - |
| 20.09.2024 | 22,78 | 22,97 | 22,54 | 22,76 | -0,18% | - |
| 19.09.2024 | 22,74 | 23,16 | 22,65 | 22,80 | 0,09% | - |
| 18.09.2024 | 22,52 | 22,90 | 22,48 | 22,78 | 1,15% | - |
| 17.09.2024 | 22,45 | 22,75 | 22,33 | 22,52 | 0,31% | 50,00 |
| 16.09.2024 | 22,50 | 22,64 | 22,28 | 22,45 | -0,13% | 50,00 |
| 13.09.2024 | 22,94 | 22,94 | 22,12 | 22,48 | -2,05% | 201,00 |
| 12.09.2024 | 23,04 | 23,27 | 22,78 | 22,95 | -0,30% | - |
| 11.09.2024 | 22,74 | 23,20 | 22,54 | 23,02 | 1,28% | - |
| 10.09.2024 | 22,94 | 23,25 | 22,68 | 22,73 | 0,04% | 50,00 |
| 09.09.2024 | 22,52 | 23,20 | 22,52 | 22,72 | 0,75% | - |
| 06.09.2024 | 22,82 | 23,17 | 22,40 | 22,55 | -1,14% | 156,00 |
| 05.09.2024 | 22,72 | 23,12 | 22,68 | 22,81 | 0,44% | - |
| 04.09.2024 | 22,68 | 22,98 | 22,55 | 22,71 | 0,18% | 150,00 |
| 03.09.2024 | 22,96 | 23,16 | 22,66 | 22,67 | -1,26% | 50,00 |
| 02.09.2024 | 22,93 | 23,07 | 22,86 | 22,96 | 0,13% | - |
| 30.08.2024 | 22,47 | 23,61 | 22,39 | 22,93 | 2,00% | - |
| 29.08.2024 | 22,11 | 22,52 | 22,07 | 22,48 | 1,72% | 90,00 |
| 28.08.2024 | 22,13 | 22,35 | 22,10 | 22,10 | -0,09% | 150,00 |
| 27.08.2024 | 22,21 | 22,33 | 22,10 | 22,12 | -0,41% | 40,00 |
| 26.08.2024 | 22,21 | 22,33 | 22,06 | 22,21 | 0,05% | - |
| 23.08.2024 | 22,29 | 22,38 | 22,02 | 22,20 | -0,36% | 75,00 |
| 22.08.2024 | 21,93 | 22,34 | 21,93 | 22,28 | 1,55% | 300,00 |
| 21.08.2024 | 22,05 | 22,48 | 21,87 | 21,94 | -0,50% | - |
| 20.08.2024 | 22,25 | 22,39 | 22,05 | 22,05 | -0,85% | - |
| 19.08.2024 | 22,09 | 22,62 | 21,97 | 22,24 | 0,63% | - |
| 16.08.2024 | 22,15 | 22,37 | 22,04 | 22,10 | -0,18% | - |
| 15.08.2024 | 21,89 | 22,29 | 21,72 | 22,14 | 1,37% | - |
| 14.08.2024 | 21,70 | 21,95 | 21,62 | 21,84 | 0,88% | 125,00 |
| 13.08.2024 | 21,77 | 21,92 | 21,65 | 21,65 | -0,51% | - |
| 12.08.2024 | 22,03 | 22,19 | 21,72 | 21,76 | -0,41% | 75,00 |
| 09.08.2024 | 21,89 | 22,52 | 21,71 | 21,85 | -0,23% | 150,00 |
| 08.08.2024 | 21,85 | 22,16 | 21,64 | 21,90 | 0,27% | 22,00 |
| 07.08.2024 | 22,53 | 22,83 | 21,69 | 21,84 | -2,98% | - |
| 06.08.2024 | 21,54 | 22,90 | 21,54 | 22,51 | 4,60% | 462,00 |
| 05.08.2024 | 22,43 | 22,57 | 20,77 | 21,52 | -3,67% | 185,00 |
| 02.08.2024 | 23,75 | 23,82 | 22,34 | 22,34 | -6,02% | 1.079,00 |
| 01.08.2024 | 23,75 | 23,99 | 23,50 | 23,77 | 0,25% | 171,00 |
| 31.07.2024 | 23,97 | 24,15 | 23,65 | 23,71 | -1,21% | - |
| 30.07.2024 | 23,87 | 24,26 | 23,84 | 24,00 | 0,54% | 200,00 |
| 29.07.2024 | 23,87 | 24,31 | 23,75 | 23,87 | -0,04% | - |
| 26.07.2024 | 23,67 | 23,98 | 23,56 | 23,88 | 0,97% | 60,00 |
| 25.07.2024 | 23,80 | 23,84 | 23,55 | 23,65 | 0,38% | - |
| 24.07.2024 | 23,95 | 24,06 | 23,55 | 23,56 | -1,09% | - |
| 23.07.2024 | 23,77 | 23,95 | 23,67 | 23,82 | 0,29% | 507,00 |
| 22.07.2024 | 23,93 | 24,08 | 23,67 | 23,75 | -0,84% | - |
| 19.07.2024 | 24,10 | 24,15 | 23,86 | 23,95 | -0,42% | - |
| 18.07.2024 | 24,41 | 24,59 | 23,90 | 24,05 | -1,31% | 210,00 |