Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,96 | 21,96 | 21,91 | 21,96 | 1,76% | - |
| 25.02.2021 | 21,58 | 21,58 | 21,58 | 21,58 | -3,29% | - |
| 24.02.2021 | 22,30 | 22,31 | 22,30 | 22,31 | 1,69% | - |
| 23.02.2021 | 21,46 | 22,01 | 21,36 | 21,94 | -0,23% | - |
| 22.02.2021 | 22,39 | 22,75 | 21,99 | 21,99 | 2,16% | - |
| 19.02.2021 | 21,55 | 22,00 | 21,31 | 21,53 | 0,00% | - |
| 18.02.2021 | 21,04 | 21,64 | 21,04 | 21,53 | 1,20% | - |
| 17.02.2021 | 21,39 | 21,39 | 21,27 | 21,27 | 1,70% | - |
| 16.02.2021 | 20,61 | 21,26 | 20,54 | 20,92 | 2,27% | - |
| 12.02.2021 | 20,69 | 20,83 | 20,34 | 20,45 | -0,66% | - |
| 11.02.2021 | 20,61 | 20,73 | 20,45 | 20,59 | 0,64% | - |
| 10.02.2021 | 20,49 | 20,62 | 0,00 | 20,46 | 0,07% | - |
| 09.02.2021 | 20,35 | 20,53 | 20,23 | 20,44 | -0,32% | - |
| 08.02.2021 | 20,09 | 20,67 | 20,06 | 20,51 | 3,95% | - |
| 05.02.2021 | 19,97 | 20,18 | 19,53 | 19,73 | 0,36% | - |
| 04.02.2021 | 18,91 | 19,83 | 18,88 | 19,66 | 4,91% | - |
| 03.02.2021 | 18,78 | 18,83 | 18,57 | 18,74 | -0,48% | - |
| 02.02.2021 | 18,74 | 18,93 | 18,64 | 18,83 | 2,31% | - |
| 01.02.2021 | 18,40 | 18,46 | 18,30 | 18,40 | 1,13% | - |
| 29.01.2021 | 18,31 | 18,43 | 18,17 | 18,20 | -0,95% | - |
| 28.01.2021 | 18,48 | 18,49 | 18,33 | 18,37 | -0,27% | - |
| 27.01.2021 | 18,47 | 18,76 | 18,26 | 18,42 | 0,14% | - |
| 26.01.2021 | 18,39 | 18,40 | 18,39 | 18,40 | 0,91% | - |
| 25.01.2021 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | - |
| 22.01.2021 | 18,26 | 18,44 | 18,06 | 18,38 | -0,43% | - |
| 21.01.2021 | 18,48 | 18,56 | 18,46 | 18,46 | 0,11% | - |
| 20.01.2021 | 18,50 | 18,53 | 18,24 | 18,44 | 0,74% | - |
| 19.01.2021 | 18,34 | 18,40 | 18,13 | 18,31 | 0,05% | - |
| 15.01.2021 | 18,44 | 18,90 | 18,19 | 18,30 | -1,08% | - |
| 14.01.2021 | 18,52 | 18,65 | 18,37 | 18,50 | 0,52% | - |
| 13.01.2021 | 18,17 | 18,50 | 18,12 | 18,40 | 1,80% | - |
| 12.01.2021 | 18,39 | 18,50 | 18,01 | 18,08 | -2,80% | - |
| 11.01.2021 | 18,59 | 18,66 | 18,57 | 18,60 | 0,32% | - |
| 08.01.2021 | 18,37 | 18,66 | 18,33 | 18,54 | 0,79% | - |
| 07.01.2021 | 18,03 | 18,59 | 18,00 | 18,39 | 4,22% | - |
| 06.01.2021 | 17,86 | 18,29 | 17,46 | 17,65 | -0,68% | - |
| 05.01.2021 | 17,75 | 17,86 | 17,68 | 17,77 | -0,11% | - |
| 04.01.2021 | 18,01 | 18,01 | 17,54 | 17,79 | -0,03% | - |
| 31.12.2020 | 17,68 | 18,07 | 17,55 | 17,79 | 2,39% | - |
| 30.12.2020 | 17,38 | 17,43 | 17,30 | 17,38 | 1,08% | - |
| 29.12.2020 | 17,36 | 17,45 | 17,04 | 17,19 | -0,46% | - |
| 28.12.2020 | 17,39 | 17,44 | 16,96 | 17,27 | 2,98% | - |
| 24.12.2020 | 16,63 | 16,77 | 16,51 | 16,77 | 0,12% | - |
| 23.12.2020 | 16,76 | 16,93 | 16,66 | 16,75 | 1,03% | - |
| 22.12.2020 | 16,57 | 16,67 | 16,50 | 16,58 | -0,30% | - |
| 21.12.2020 | 16,87 | 16,91 | 16,47 | 16,63 | -2,23% | - |
| 18.12.2020 | 17,00 | 17,39 | 16,94 | 17,01 | 0,24% | - |
| 17.12.2020 | 16,95 | 17,07 | 16,91 | 16,97 | 0,65% | - |
| 16.12.2020 | 16,84 | 17,28 | 16,79 | 16,86 | 0,18% | - |
| 15.12.2020 | 16,75 | 17,04 | 16,70 | 16,83 | -0,38% | - |
| 14.12.2020 | 16,80 | 17,87 | 16,41 | 16,90 | -2,03% | - |
| 11.12.2020 | 17,31 | 17,38 | 17,22 | 17,25 | -0,26% | - |
| 10.12.2020 | 17,18 | 17,38 | 17,14 | 17,29 | 0,20% | - |
| 09.12.2020 | 17,29 | 17,35 | 17,18 | 17,26 | -1,71% | - |
| 08.12.2020 | 17,37 | 17,56 | 16,67 | 17,56 | 1,01% | - |
| 07.12.2020 | 17,53 | 17,72 | 17,37 | 17,38 | -1,61% | - |
| 04.12.2020 | 17,67 | 17,77 | 17,62 | 17,67 | 1,09% | - |
| 03.12.2020 | 17,44 | 17,58 | 17,35 | 17,48 | 0,09% | - |
| 02.12.2020 | 17,14 | 17,46 | 16,91 | 17,46 | 1,01% | - |
| 01.12.2020 | 17,41 | 17,48 | 17,29 | 17,29 | 0,06% | - |
| 30.11.2020 | 17,30 | 17,40 | 17,21 | 17,28 | -1,54% | - |
| 27.11.2020 | 17,41 | 17,55 | 16,96 | 17,55 | 1,24% | - |
| 25.11.2020 | 17,30 | 17,39 | 17,21 | 17,33 | 1,02% | - |
| 24.11.2020 | 17,34 | 17,48 | 17,08 | 17,16 | -0,35% | - |
| 23.11.2020 | 17,29 | 17,32 | 17,06 | 17,22 | 2,01% | - |
| 20.11.2020 | 17,13 | 17,17 | 16,63 | 16,88 | -4,12% | - |
| 19.11.2020 | 17,60 | 17,61 | 17,59 | 17,60 | 3,68% | - |
| 18.11.2020 | 17,15 | 17,22 | 16,87 | 16,98 | -1,74% | - |
| 17.11.2020 | 17,28 | 17,28 | 17,28 | 17,28 | 3,75% | - |
| 16.11.2020 | 16,19 | 16,73 | 16,15 | 16,65 | 6,53% | - |
| 13.11.2020 | 15,63 | 15,63 | 15,63 | 15,63 | -0,03% | - |
| 12.11.2020 | 15,73 | 15,82 | 15,57 | 15,64 | -0,06% | - |
| 11.11.2020 | 15,67 | 15,75 | 15,62 | 15,65 | 0,61% | - |
| 10.11.2020 | 15,50 | 15,71 | 15,47 | 15,55 | 0,75% | - |
| 09.11.2020 | 15,60 | 15,60 | 0,00 | 15,44 | 1,95% | - |
| 06.11.2020 | 15,15 | 15,21 | 15,08 | 15,14 | -0,95% | - |
| 05.11.2020 | 15,35 | 15,45 | 15,26 | 15,29 | 0,30% | - |
| 04.11.2020 | 15,05 | 15,53 | 14,76 | 15,24 | 2,80% | - |
| 03.11.2020 | 14,60 | 14,83 | 14,46 | 14,83 | 5,59% | - |
| 02.11.2020 | 14,13 | 14,35 | 13,71 | 14,04 | 6,12% | - |
| 30.10.2020 | 13,11 | 13,25 | 13,03 | 13,23 | 2,32% | - |
| 29.10.2020 | 13,07 | 13,09 | 12,56 | 12,93 | -2,78% | - |
| 28.10.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -4,73% | - |
| 27.10.2020 | 14,04 | 14,07 | 13,93 | 13,96 | -0,25% | - |
| 26.10.2020 | 14,01 | 14,04 | 13,94 | 14,00 | -1,48% | - |
| 23.10.2020 | 13,89 | 14,21 | 13,89 | 14,21 | 4,68% | - |
| 22.10.2020 | 13,89 | 13,91 | 13,54 | 13,57 | -2,30% | - |
| 21.10.2020 | 13,75 | 13,94 | 13,69 | 13,89 | 0,98% | - |
| 20.10.2020 | 13,67 | 13,83 | 13,63 | 13,76 | 0,36% | - |
| 19.10.2020 | 13,93 | 13,94 | 13,45 | 13,71 | -0,83% | - |
| 16.10.2020 | 14,05 | 14,13 | 13,80 | 13,82 | -3,15% | - |
| 15.10.2020 | 13,99 | 14,27 | 0,00 | 14,27 | 1,03% | - |
| 14.10.2020 | 14,12 | 14,22 | 14,04 | 14,13 | -0,81% | - |
| 13.10.2020 | 14,06 | 14,25 | 13,94 | 14,24 | 0,18% | - |
| 12.10.2020 | 14,21 | 14,31 | 14,09 | 14,22 | -0,49% | - |
| 09.10.2020 | 14,37 | 14,63 | 14,19 | 14,29 | -0,38% | - |
| 08.10.2020 | 14,33 | 14,40 | 14,09 | 14,34 | 0,28% | - |
| 07.10.2020 | 14,46 | 14,46 | 14,03 | 14,30 | -0,17% | - |
| 06.10.2020 | 14,50 | 14,55 | 14,27 | 14,33 | 0,03% | - |
| 05.10.2020 | 14,36 | 14,47 | 14,29 | 14,32 | -0,42% | - |