22,070$
-0,50%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,85 | 22,08 | 21,57 | 22,07 | -0,50% | 1.006.944,00 |
| 06.03.2026 | 22,29 | 22,35 | 22,04 | 22,18 | -1,25% | 421.125,00 |
| 05.03.2026 | 22,70 | 22,95 | 22,37 | 22,46 | -1,10% | 703.211,00 |
| 04.03.2026 | 22,58 | 22,87 | 22,36 | 22,71 | 0,82% | 614.147,00 |
| 03.03.2026 | 22,20 | 22,62 | 22,08 | 22,53 | -0,02% | 571.282,00 |
| 02.03.2026 | 21,67 | 22,62 | 21,40 | 22,53 | 3,02% | 843.069,00 |
| 27.02.2026 | 22,68 | 22,75 | 21,85 | 21,87 | -4,08% | 922.936,00 |
| 26.02.2026 | 22,96 | 22,96 | 22,33 | 22,80 | -0,65% | 693.214,00 |
| 25.02.2026 | 22,55 | 22,98 | 22,46 | 22,95 | 1,86% | 608.191,00 |
| 24.02.2026 | 22,35 | 22,74 | 22,31 | 22,53 | -1,01% | 539.959,00 |
| 20.02.2026 | 22,88 | 22,92 | 22,54 | 22,76 | -0,61% | 617.899,00 |
| 19.02.2026 | 22,98 | 23,00 | 22,56 | 22,90 | -0,56% | 517.710,00 |
| 18.02.2026 | 23,00 | 23,14 | 22,89 | 23,03 | 0,22% | 388.137,00 |
| 17.02.2026 | 22,93 | 23,14 | 22,76 | 22,98 | 0,75% | 659.448,00 |
| 13.02.2026 | 22,88 | 23,03 | 22,61 | 22,81 | -1,17% | 632.854,00 |
| 12.02.2026 | 23,38 | 23,40 | 22,90 | 23,08 | -0,65% | 587.657,00 |
| 11.02.2026 | 23,43 | 23,47 | 23,12 | 23,23 | -0,60% | 539.615,00 |
| 10.02.2026 | 23,31 | 23,50 | 23,17 | 23,37 | 0,52% | 638.333,00 |
| 09.02.2026 | 23,25 | 23,27 | 23,01 | 23,25 | 0,35% | 626.875,00 |
| 06.02.2026 | 23,07 | 23,25 | 22,89 | 23,17 | 0,70% | 565.578,00 |
| 05.02.2026 | 23,04 | 23,08 | 22,60 | 23,01 | -0,82% | 720.501,00 |
| 04.02.2026 | 23,38 | 23,43 | 23,01 | 23,20 | -0,30% | 735.425,00 |
| 03.02.2026 | 23,46 | 23,84 | 22,85 | 23,27 | 0,52% | 801.081,00 |
| 02.02.2026 | 23,44 | 23,44 | 22,83 | 23,15 | -1,24% | 820.194,00 |
| 30.01.2026 | 23,54 | 23,64 | 23,27 | 23,44 | -0,55% | 607.483,00 |
| 29.01.2026 | 23,26 | 23,57 | 23,22 | 23,57 | 1,40% | 465.297,00 |
| 28.01.2026 | 23,40 | 23,65 | 23,21 | 23,25 | -0,58% | 357.008,00 |
| 27.01.2026 | 23,11 | 23,45 | 23,09 | 23,38 | 1,34% | 604.729,00 |
| 26.01.2026 | 23,05 | 23,13 | 22,65 | 23,07 | -0,13% | 910.339,00 |
| 22.01.2026 | 23,29 | 23,32 | 23,02 | 23,10 | -0,22% | 592.146,00 |
| 21.01.2026 | 23,12 | 23,33 | 23,09 | 23,15 | 0,30% | 699.522,00 |
| 20.01.2026 | 23,30 | 23,30 | 23,00 | 23,08 | -2,53% | 762.224,00 |
| 16.01.2026 | 23,61 | 23,84 | 23,52 | 23,68 | -0,17% | 804.385,00 |
| 15.01.2026 | 23,23 | 23,76 | 22,97 | 23,72 | 1,19% | 615.887,00 |
| 14.01.2026 | 23,06 | 23,52 | 22,85 | 23,44 | 2,18% | 758.374,00 |
| 13.01.2026 | 23,12 | 23,19 | 22,88 | 22,94 | -0,48% | 567.735,00 |
| 12.01.2026 | 22,99 | 23,21 | 22,98 | 23,05 | 0,30% | 733.945,00 |
| 09.01.2026 | 22,91 | 23,04 | 22,88 | 22,98 | 0,31% | 458.061,00 |
| 08.01.2026 | 22,12 | 22,94 | 22,10 | 22,91 | 3,67% | 751.483,00 |
| 07.01.2026 | 22,77 | 22,79 | 22,03 | 22,10 | -3,03% | 671.324,00 |
| 06.01.2026 | 22,82 | 22,87 | 22,57 | 22,79 | 0,13% | 543.837,00 |
| 05.01.2026 | 22,35 | 22,83 | 22,35 | 22,76 | 2,11% | 562.718,00 |
| 02.01.2026 | 22,20 | 22,44 | 22,01 | 22,29 | 0,63% | 658.694,00 |
| 31.12.2025 | 22,03 | 22,23 | 22,02 | 22,15 | 0,36% | 565.666,00 |
| 30.12.2025 | 21,91 | 22,19 | 21,90 | 22,07 | 0,82% | 439.095,00 |
| 29.12.2025 | 21,93 | 22,09 | 21,88 | 21,89 | -0,18% | 431.910,00 |
| 26.12.2025 | 21,73 | 21,95 | 21,73 | 21,93 | 1,06% | 260.733,00 |
| 24.12.2025 | 21,60 | 21,73 | 21,54 | 21,70 | 0,84% | 165.639,00 |
| 23.12.2025 | 21,54 | 21,70 | 21,50 | 21,52 | 0,09% | 391.979,00 |
| 22.12.2025 | 21,57 | 21,68 | 21,33 | 21,50 | -0,37% | 640.781,00 |
| 19.12.2025 | 21,52 | 21,67 | 21,51 | 21,58 | 0,40% | 563.771,00 |
| 18.12.2025 | 21,80 | 21,85 | 21,48 | 21,50 | -1,13% | 595.598,00 |
| 17.12.2025 | 21,75 | 21,94 | 21,69 | 21,74 | -0,01% | 441.719,00 |
| 16.12.2025 | 21,96 | 22,05 | 21,70 | 21,74 | -1,21% | 444.472,00 |
| 15.12.2025 | 22,17 | 22,21 | 21,79 | 22,01 | -1,17% | 571.103,00 |
| 12.12.2025 | 22,25 | 22,44 | 22,16 | 22,27 | 0,13% | 542.414,00 |
| 11.12.2025 | 22,48 | 22,52 | 22,17 | 22,24 | -0,71% | 642.335,00 |
| 10.12.2025 | 22,36 | 22,44 | 22,22 | 22,40 | 0,45% | 846.599,00 |
| 09.12.2025 | 22,11 | 22,30 | 22,05 | 22,30 | 0,95% | 612.365,00 |
| 08.12.2025 | 21,90 | 22,25 | 21,87 | 22,09 | 0,96% | 505.940,00 |
| 05.12.2025 | 21,88 | 22,07 | 21,84 | 21,88 | 0,05% | 502.682,00 |
| 04.12.2025 | 21,81 | 21,91 | 21,74 | 21,87 | 0,23% | 405.465,00 |
| 03.12.2025 | 21,24 | 21,85 | 21,24 | 21,82 | 2,59% | 504.764,00 |
| 02.12.2025 | 21,45 | 21,53 | 21,22 | 21,27 | -0,56% | 454.338,00 |
| 01.12.2025 | 21,37 | 21,56 | 21,34 | 21,39 | -0,60% | 504.970,00 |
| 28.11.2025 | 21,65 | 21,70 | 21,43 | 21,52 | -0,23% | 315.219,00 |
| 26.11.2025 | 21,45 | 21,65 | 21,38 | 21,57 | 0,56% | 500.322,00 |
| 25.11.2025 | 21,11 | 21,47 | 21,05 | 21,45 | 1,42% | 586.093,00 |
| 24.11.2025 | 20,96 | 21,19 | 20,76 | 21,15 | 3,32% | 592.056,00 |
| 20.11.2025 | 20,64 | 20,76 | 20,35 | 20,47 | -0,17% | 679.434,00 |
| 19.11.2025 | 20,44 | 20,63 | 20,41 | 20,51 | -0,17% | 632.019,00 |
| 18.11.2025 | 20,40 | 20,59 | 20,20 | 20,54 | 0,15% | 726.386,00 |
| 17.11.2025 | 20,75 | 20,75 | 20,51 | 20,51 | -1,77% | 698.970,00 |
| 13.11.2025 | 21,05 | 21,07 | 20,76 | 20,88 | -0,38% | 675.998,00 |
| 12.11.2025 | 20,85 | 21,04 | 20,81 | 20,96 | 0,65% | 648.128,00 |
| 11.11.2025 | 20,83 | 20,91 | 20,65 | 20,83 | 0,22% | 600.924,00 |
| 10.11.2025 | 20,97 | 20,97 | 20,70 | 20,78 | 0,05% | 761.445,00 |
| 07.11.2025 | 20,27 | 20,80 | 20,11 | 20,77 | 1,96% | 670.587,00 |
| 06.11.2025 | 20,56 | 20,56 | 20,13 | 20,37 | -0,97% | 813.876,00 |
| 05.11.2025 | 20,24 | 20,58 | 19,93 | 20,57 | 3,00% | 911.892,00 |
| 04.11.2025 | 20,43 | 20,55 | 19,91 | 19,97 | -2,28% | 990.178,00 |
| 03.11.2025 | 20,32 | 20,55 | 20,14 | 20,44 | 0,57% | 488.999,00 |
| 31.10.2025 | 20,21 | 20,45 | 20,05 | 20,32 | 0,40% | 510.160,00 |
| 30.10.2025 | 20,40 | 20,47 | 20,08 | 20,24 | -0,83% | 521.760,00 |
| 29.10.2025 | 20,85 | 20,90 | 20,31 | 20,41 | -2,06% | 615.540,00 |
| 28.10.2025 | 20,86 | 21,00 | 20,76 | 20,84 | -0,14% | 559.801,00 |
| 27.10.2025 | 20,71 | 20,90 | 20,63 | 20,87 | 0,92% | 494.585,00 |
| 24.10.2025 | 20,66 | 20,75 | 20,56 | 20,68 | 0,39% | 347.045,00 |
| 23.10.2025 | 20,50 | 20,67 | 20,45 | 20,60 | 0,54% | 470.394,00 |
| 22.10.2025 | 20,73 | 20,78 | 20,44 | 20,49 | -1,16% | 449.964,00 |
| 21.10.2025 | 20,39 | 20,83 | 20,38 | 20,73 | 1,67% | 515.225,00 |
| 20.10.2025 | 20,52 | 20,58 | 20,29 | 20,39 | -0,05% | 546.986,00 |
| 17.10.2025 | 20,30 | 20,50 | 20,18 | 20,40 | 0,34% | 574.534,00 |
| 16.10.2025 | 20,44 | 20,65 | 20,23 | 20,33 | -0,10% | 578.800,00 |
| 15.10.2025 | 20,17 | 20,43 | 20,02 | 20,35 | 0,84% | 558.637,00 |
| 14.10.2025 | 20,00 | 20,29 | 19,85 | 20,18 | 0,20% | 553.066,00 |
| 13.10.2025 | 19,60 | 20,18 | 19,60 | 20,14 | 3,44% | 782.663,00 |
| 10.10.2025 | 20,02 | 20,03 | 19,37 | 19,47 | -2,21% | 1.035.752,00 |
| 09.10.2025 | 20,62 | 20,62 | 19,85 | 19,91 | -3,58% | 1.135.498,00 |
| 08.10.2025 | 20,95 | 21,19 | 20,58 | 20,65 | -1,34% | 680.406,00 |