20,040$
-7,95%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,06 | 21,06 | 19,97 | 20,05 | -7,82% | 62.774,00 |
| 03.04.2025 | 21,62 | 21,95 | 21,60 | 21,75 | -1,41% | 752.108,00 |
| 02.04.2025 | 22,38 | 22,49 | 22,00 | 22,06 | -1,69% | 500.710,00 |
| 01.04.2025 | 22,29 | 22,48 | 22,22 | 22,44 | 0,58% | 883.425,00 |
| 31.03.2025 | 22,35 | 22,39 | 21,86 | 22,31 | -0,27% | 741.466,00 |
| 28.03.2025 | 22,67 | 22,67 | 22,21 | 22,37 | -1,26% | 612.148,00 |
| 27.03.2025 | 22,59 | 22,68 | 22,54 | 22,66 | 0,55% | 457.130,00 |
| 26.03.2025 | 22,48 | 22,62 | 22,45 | 22,53 | 0,22% | 498.637,00 |
| 25.03.2025 | 22,37 | 22,53 | 22,28 | 22,48 | 0,99% | 469.427,00 |
| 24.03.2025 | 22,43 | 22,46 | 22,20 | 22,26 | -0,18% | 491.298,00 |
| 21.03.2025 | 22,20 | 22,35 | 22,11 | 22,30 | 0,36% | 371.895,00 |
| 20.03.2025 | 22,13 | 22,26 | 22,04 | 22,22 | 0,23% | 267.402,00 |
| 19.03.2025 | 21,99 | 22,24 | 21,95 | 22,17 | 0,77% | 418.901,00 |
| 18.03.2025 | 21,78 | 22,01 | 21,78 | 22,00 | 0,82% | 385.986,00 |
| 17.03.2025 | 21,69 | 21,98 | 21,61 | 21,82 | 0,60% | 461.303,00 |
| 14.03.2025 | 21,24 | 21,70 | 21,23 | 21,69 | -0,46% | 542.944,00 |
| 13.03.2025 | 22,26 | 22,29 | 21,73 | 21,79 | -2,11% | 1.119.581,00 |
| 12.03.2025 | 22,43 | 22,53 | 22,07 | 22,26 | 0,00% | 619.279,00 |
| 11.03.2025 | 22,80 | 22,84 | 22,07 | 22,26 | -2,10% | 746.574,00 |
| 10.03.2025 | 22,86 | 22,96 | 22,61 | 22,74 | -1,10% | 531.103,00 |
| 07.03.2025 | 22,45 | 22,99 | 22,45 | 22,99 | 2,34% | 444.889,00 |
| 06.03.2025 | 22,45 | 22,69 | 22,36 | 22,47 | -0,16% | 380.916,00 |
| 05.03.2025 | 22,75 | 22,82 | 22,22 | 22,50 | -1,12% | 962.795,00 |
| 04.03.2025 | 23,03 | 23,08 | 22,65 | 22,76 | -1,54% | 760.816,00 |
| 03.03.2025 | 23,29 | 23,50 | 23,02 | 23,11 | -0,77% | 1.511.491,00 |
| 28.02.2025 | 23,08 | 23,39 | 23,06 | 23,29 | 1,02% | 891.664,00 |
| 27.02.2025 | 23,27 | 23,29 | 22,96 | 23,06 | -0,54% | 615.310,00 |
| 26.02.2025 | 23,24 | 23,35 | 23,08 | 23,18 | -0,09% | 451.635,00 |
| 25.02.2025 | 23,15 | 23,30 | 23,12 | 23,20 | 0,13% | 477.800,00 |
| 24.02.2025 | 23,40 | 23,49 | 23,14 | 23,17 | -0,39% | 661.554,00 |
| 21.02.2025 | 23,76 | 23,77 | 23,14 | 23,26 | -1,48% | 884.290,00 |
| 20.02.2025 | 23,63 | 23,67 | 23,40 | 23,61 | -0,08% | 496.145,00 |
| 19.02.2025 | 23,72 | 23,73 | 23,31 | 23,63 | -0,76% | 498.009,00 |
| 18.02.2025 | 23,46 | 23,86 | 23,38 | 23,81 | 1,49% | 479.772,00 |
| 14.02.2025 | 23,40 | 23,46 | 23,23 | 23,46 | 0,64% | 468.410,00 |
| 13.02.2025 | 23,33 | 23,40 | 23,21 | 23,31 | -0,04% | 237.952,00 |
| 12.02.2025 | 23,07 | 23,37 | 23,06 | 23,32 | 0,52% | 407.857,00 |
| 11.02.2025 | 23,10 | 23,21 | 22,94 | 23,20 | 0,74% | 294.607,00 |
| 10.02.2025 | 23,10 | 23,22 | 23,00 | 23,03 | 0,26% | 702.424,00 |
| 07.02.2025 | 22,92 | 23,01 | 22,83 | 22,97 | 0,39% | 405.710,00 |
| 06.02.2025 | 22,83 | 22,90 | 22,58 | 22,88 | 0,53% | 435.675,00 |
| 05.02.2025 | 22,76 | 22,78 | 22,39 | 22,76 | 0,00% | 545.126,00 |
| 04.02.2025 | 22,74 | 23,11 | 22,56 | 22,76 | 2,15% | 1.201.277,00 |
| 03.02.2025 | 22,34 | 22,43 | 21,93 | 22,28 | -1,02% | 508.634,00 |
| 31.01.2025 | 22,35 | 22,67 | 22,34 | 22,51 | 0,85% | 429.255,00 |
| 30.01.2025 | 22,05 | 22,39 | 22,02 | 22,32 | 1,55% | 273.594,00 |
| 29.01.2025 | 22,52 | 22,56 | 21,83 | 21,98 | -2,35% | 486.172,00 |
| 28.01.2025 | 22,34 | 22,62 | 22,34 | 22,51 | 0,54% | 515.722,00 |
| 27.01.2025 | 22,40 | 22,50 | 22,25 | 22,39 | 0,04% | 801.827,00 |
| 24.01.2025 | 22,35 | 22,49 | 22,27 | 22,38 | 0,31% | 287.610,00 |
| 23.01.2025 | 22,42 | 22,49 | 22,31 | 22,31 | -0,58% | 221.313,00 |
| 22.01.2025 | 22,67 | 22,68 | 22,43 | 22,44 | -1,01% | 267.552,00 |
| 21.01.2025 | 22,60 | 22,71 | 22,50 | 22,67 | 0,80% | 591.897,00 |
| 17.01.2025 | 22,53 | 22,60 | 22,40 | 22,49 | -0,13% | 304.879,00 |
| 16.01.2025 | 22,30 | 22,54 | 22,25 | 22,52 | 1,17% | 438.801,00 |
| 15.01.2025 | 22,18 | 22,33 | 22,09 | 22,26 | 1,00% | 339.019,00 |
| 14.01.2025 | 21,79 | 22,17 | 21,78 | 22,04 | 1,47% | 334.077,00 |
| 13.01.2025 | 21,82 | 21,82 | 21,50 | 21,72 | -0,46% | 401.160,00 |
| 10.01.2025 | 21,85 | 21,94 | 21,71 | 21,82 | -0,55% | 294.669,00 |
| 08.01.2025 | 22,00 | 22,00 | 21,76 | 21,94 | -0,27% | 419.879,00 |
| 07.01.2025 | 22,23 | 22,25 | 21,86 | 22,00 | -0,72% | 375.399,00 |
| 06.01.2025 | 22,45 | 22,54 | 22,08 | 22,16 | -0,85% | 546.966,00 |
| 03.01.2025 | 22,25 | 22,43 | 22,15 | 22,35 | 0,90% | 430.955,00 |
| 02.01.2025 | 21,95 | 22,21 | 21,82 | 22,15 | 1,51% | 424.399,00 |
| 31.12.2024 | 21,86 | 21,96 | 21,65 | 21,82 | 0,07% | 524.352,00 |
| 30.12.2024 | 21,55 | 21,99 | 21,48 | 21,81 | 1,04% | 541.493,00 |
| 27.12.2024 | 21,35 | 21,59 | 21,30 | 21,58 | 0,98% | 380.175,00 |
| 26.12.2024 | 21,36 | 21,42 | 21,25 | 21,37 | -0,05% | 447.437,00 |
| 24.12.2024 | 21,10 | 21,39 | 21,03 | 21,38 | 1,09% | 229.494,00 |
| 23.12.2024 | 20,97 | 21,17 | 20,72 | 21,15 | 0,48% | 588.428,00 |
| 20.12.2024 | 20,79 | 21,25 | 20,68 | 21,05 | 0,96% | 1.119.924,00 |
| 19.12.2024 | 21,00 | 21,19 | 20,81 | 20,85 | -0,14% | 780.065,00 |
| 18.12.2024 | 21,24 | 21,42 | 20,83 | 20,88 | -1,74% | 892.388,00 |
| 17.12.2024 | 21,40 | 21,40 | 21,20 | 21,25 | -1,02% | 821.763,00 |
| 16.12.2024 | 21,70 | 21,72 | 21,43 | 21,47 | -1,20% | 924.331,00 |
| 13.12.2024 | 21,90 | 22,02 | 21,63 | 21,73 | -3,61% | 997.191,00 |
| 12.12.2024 | 22,85 | 22,94 | 22,54 | 22,55 | -1,16% | 1.331.020,00 |
| 11.12.2024 | 22,91 | 22,91 | 22,73 | 22,81 | -0,04% | 435.107,00 |
| 10.12.2024 | 22,79 | 22,82 | 22,55 | 22,82 | 0,44% | 539.809,00 |
| 09.12.2024 | 23,05 | 23,15 | 22,60 | 22,72 | -0,87% | 1.563.273,00 |
| 06.12.2024 | 23,05 | 23,07 | 22,60 | 22,92 | 0,09% | 1.459.951,00 |
| 05.12.2024 | 23,35 | 23,41 | 22,60 | 22,90 | -1,93% | 1.056.221,00 |
| 04.12.2024 | 23,48 | 23,56 | 23,15 | 23,35 | -0,55% | 665.340,00 |
| 03.12.2024 | 23,56 | 23,64 | 23,35 | 23,48 | -0,04% | 335.801,00 |
| 02.12.2024 | 23,59 | 23,64 | 23,38 | 23,49 | -0,30% | 287.055,00 |
| 29.11.2024 | 23,43 | 23,62 | 23,39 | 23,56 | 0,90% | 149.174,00 |
| 27.11.2024 | 23,29 | 23,46 | 23,26 | 23,35 | 0,39% | 227.623,00 |
| 26.11.2024 | 23,25 | 23,30 | 23,18 | 23,26 | 0,13% | 199.522,00 |
| 25.11.2024 | 23,31 | 23,43 | 23,16 | 23,23 | -0,26% | 264.650,00 |
| 22.11.2024 | 23,05 | 23,31 | 23,05 | 23,29 | 1,35% | 313.427,00 |
| 21.11.2024 | 23,10 | 23,15 | 22,98 | 22,98 | -0,04% | 28.159,00 |
| 20.11.2024 | 22,99 | 23,03 | 22,72 | 22,99 | 0,00% | 420.529,00 |
| 19.11.2024 | 22,92 | 23,01 | 22,86 | 22,99 | 0,57% | 233.103,00 |
| 18.11.2024 | 22,86 | 23,09 | 22,83 | 22,86 | -0,09% | 256.789,00 |
| 15.11.2024 | 22,97 | 23,14 | 22,79 | 22,88 | -0,56% | 319.015,00 |
| 14.11.2024 | 23,25 | 23,34 | 22,90 | 23,01 | -0,39% | 327.696,00 |
| 13.11.2024 | 22,90 | 23,14 | 22,85 | 23,10 | 0,87% | 337.267,00 |
| 12.11.2024 | 22,65 | 22,99 | 22,48 | 22,90 | 0,75% | 557.158,00 |
| 11.11.2024 | 22,56 | 22,78 | 22,37 | 22,73 | -0,79% | 1.451.321,00 |
| 08.11.2024 | 23,31 | 23,36 | 22,74 | 22,91 | -1,72% | 1.091.143,00 |