25,900$
0,43%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,85 | 26,05 | 25,78 | 25,89 | 0,39% | 137.202,00 |
| 25.04.2024 | 25,72 | 25,86 | 25,55 | 25,79 | -0,04% | 121.289,00 |
| 24.04.2024 | 25,63 | 25,90 | 25,63 | 25,80 | 0,43% | 142.655,00 |
| 23.04.2024 | 25,37 | 25,82 | 25,33 | 25,69 | 1,10% | 163.877,00 |
| 22.04.2024 | 25,09 | 25,43 | 25,00 | 25,41 | 1,40% | 218.823,00 |
| 19.04.2024 | 24,80 | 25,15 | 24,80 | 25,06 | 1,09% | 174.820,00 |
| 18.04.2024 | 24,83 | 24,97 | 24,66 | 24,79 | 0,00% | 115.082,00 |
| 17.04.2024 | 24,49 | 24,87 | 24,48 | 24,79 | 1,60% | 132.589,00 |
| 16.04.2024 | 24,30 | 24,50 | 24,08 | 24,40 | -0,04% | 226.610,00 |
| 15.04.2024 | 24,62 | 24,88 | 24,36 | 24,41 | -0,41% | 195.489,00 |
| 12.04.2024 | 25,04 | 25,10 | 24,36 | 24,51 | -2,08% | 242.423,00 |
| 11.04.2024 | 24,91 | 25,05 | 24,75 | 25,03 | 0,52% | 132.016,00 |
| 10.04.2024 | 24,95 | 25,07 | 24,72 | 24,90 | -1,03% | 185.893,00 |
| 09.04.2024 | 24,96 | 25,16 | 24,83 | 25,16 | 0,84% | 240.605,00 |
| 08.04.2024 | 24,89 | 24,98 | 24,67 | 24,95 | 0,32% | 169.842,00 |
| 05.04.2024 | 24,58 | 24,87 | 24,50 | 24,87 | 0,97% | 114.415,00 |
| 04.04.2024 | 24,95 | 25,02 | 24,60 | 24,63 | -1,08% | 187.485,00 |
| 03.04.2024 | 24,75 | 24,93 | 24,66 | 24,90 | 0,93% | 146.418,00 |
| 02.04.2024 | 24,74 | 24,74 | 24,45 | 24,67 | -0,20% | 183.351,00 |
| 01.04.2024 | 24,98 | 25,00 | 24,59 | 24,72 | -0,96% | 244.765,00 |
| 28.03.2024 | 24,75 | 24,99 | 24,75 | 24,96 | 1,09% | 378.337,00 |
| 27.03.2024 | 24,47 | 24,70 | 24,45 | 24,69 | 1,11% | 202.933,00 |
| 26.03.2024 | 24,25 | 24,55 | 24,25 | 24,42 | 0,99% | 185.393,00 |
| 25.03.2024 | 24,15 | 24,45 | 24,13 | 24,18 | 0,46% | 187.386,00 |
| 22.03.2024 | 24,21 | 24,30 | 24,05 | 24,07 | -0,66% | 137.347,00 |
| 21.03.2024 | 24,03 | 24,44 | 24,02 | 24,23 | 0,87% | 244.170,00 |
| 20.03.2024 | 23,59 | 24,07 | 23,52 | 24,02 | 0,84% | 243.845,00 |
| 19.03.2024 | 23,60 | 23,92 | 23,29 | 23,82 | 0,59% | 297.310,00 |
| 18.03.2024 | 23,87 | 23,90 | 23,65 | 23,68 | -1,00% | 323.883,00 |
| 15.03.2024 | 23,70 | 24,09 | 23,70 | 23,92 | 0,89% | 718.745,00 |
| 14.03.2024 | 24,24 | 24,30 | 23,70 | 23,71 | -5,01% | 438.233,00 |
| 13.03.2024 | 24,87 | 25,12 | 24,82 | 24,96 | 0,56% | 418.559,00 |
| 12.03.2024 | 24,76 | 24,87 | 24,57 | 24,82 | 0,94% | 380.441,00 |
| 11.03.2024 | 24,33 | 24,66 | 24,31 | 24,59 | 0,78% | 504.399,00 |
| 08.03.2024 | 24,52 | 24,75 | 24,36 | 24,40 | -0,16% | 305.204,00 |
| 07.03.2024 | 24,36 | 24,66 | 24,30 | 24,44 | 0,95% | 320.496,00 |
| 06.03.2024 | 24,15 | 24,65 | 23,97 | 24,21 | 0,46% | 1.082.980,00 |
| 05.03.2024 | 24,06 | 24,20 | 24,01 | 24,10 | -0,21% | 286.325,00 |
| 04.03.2024 | 23,94 | 24,27 | 23,92 | 24,15 | 1,09% | 471.914,00 |
| 01.03.2024 | 24,19 | 24,19 | 23,80 | 23,89 | -0,87% | 375.175,00 |
| 29.02.2024 | 24,00 | 24,11 | 23,78 | 24,10 | 1,30% | 197.778,00 |
| 28.02.2024 | 24,36 | 24,36 | 23,75 | 23,79 | -2,18% | 581.155,00 |
| 27.02.2024 | 24,23 | 24,40 | 24,00 | 24,32 | 1,00% | 439.487,00 |
| 26.02.2024 | 23,94 | 24,12 | 23,55 | 24,08 | 1,30% | 401.242,00 |
| 23.02.2024 | 23,64 | 24,01 | 23,52 | 23,77 | 0,85% | 382.955,00 |
| 22.02.2024 | 23,51 | 23,69 | 23,26 | 23,57 | 0,77% | 662.831,00 |
| 21.02.2024 | 23,71 | 23,76 | 23,30 | 23,39 | -1,47% | 344.099,00 |
| 20.02.2024 | 23,80 | 23,90 | 23,61 | 23,74 | 0,42% | 509.237,00 |
| 16.02.2024 | 23,78 | 23,78 | 23,57 | 23,64 | -0,84% | 239.631,00 |
| 15.02.2024 | 23,45 | 23,95 | 23,45 | 23,84 | 2,19% | 400.162,00 |
| 14.02.2024 | 23,45 | 23,61 | 23,14 | 23,33 | -0,13% | 727.218,00 |
| 13.02.2024 | 23,50 | 23,55 | 23,06 | 23,36 | -0,60% | 366.927,00 |
| 12.02.2024 | 23,42 | 23,78 | 23,38 | 23,50 | 0,21% | 445.578,00 |
| 09.02.2024 | 24,10 | 24,12 | 23,34 | 23,45 | -2,09% | 878.301,00 |
| 08.02.2024 | 24,20 | 24,20 | 23,50 | 23,95 | -0,79% | 1.089.119,00 |
| 07.02.2024 | 24,16 | 24,18 | 23,88 | 24,14 | 0,33% | 323.527,00 |
| 06.02.2024 | 24,38 | 24,39 | 23,94 | 24,06 | -1,55% | 380.754,00 |
| 05.02.2024 | 24,85 | 24,86 | 23,95 | 24,44 | -0,20% | 559.296,00 |
| 02.02.2024 | 24,31 | 24,70 | 24,25 | 24,49 | 0,82% | 253.185,00 |
| 01.02.2024 | 24,69 | 24,69 | 23,73 | 24,29 | -1,02% | 538.709,00 |
| 31.01.2024 | 25,59 | 25,62 | 24,53 | 24,54 | -4,36% | 1.023.902,00 |
| 30.01.2024 | 25,39 | 26,17 | 25,29 | 25,66 | 1,50% | 408.207,00 |
| 29.01.2024 | 25,17 | 25,28 | 25,05 | 25,28 | 1,16% | 273.836,00 |
| 26.01.2024 | 24,75 | 25,07 | 24,75 | 24,99 | 0,64% | 198.107,00 |
| 25.01.2024 | 24,84 | 24,94 | 24,54 | 24,83 | 0,44% | 257.057,00 |
| 24.01.2024 | 25,15 | 25,22 | 24,66 | 24,72 | -1,71% | 317.001,00 |
| 23.01.2024 | 25,33 | 25,41 | 25,14 | 25,15 | -0,51% | 383.465,00 |
| 22.01.2024 | 24,90 | 25,28 | 24,85 | 25,28 | 1,36% | 353.473,00 |
| 19.01.2024 | 25,39 | 25,40 | 24,88 | 24,94 | -1,62% | 336.098,00 |
| 18.01.2024 | 25,38 | 25,51 | 25,01 | 25,35 | -0,16% | 238.456,00 |
| 17.01.2024 | 25,12 | 25,40 | 25,07 | 25,39 | 0,40% | 214.374,00 |
| 16.01.2024 | 25,35 | 25,39 | 25,09 | 25,29 | -0,24% | 288.992,00 |
| 12.01.2024 | 25,24 | 25,41 | 25,19 | 25,35 | 0,88% | 185.425,00 |
| 11.01.2024 | 25,33 | 25,37 | 24,61 | 25,13 | -0,81% | 313.934,00 |
| 10.01.2024 | 25,14 | 25,45 | 24,99 | 25,34 | 1,06% | 259.980,00 |
| 09.01.2024 | 24,98 | 25,31 | 24,88 | 25,07 | 0,44% | 366.901,00 |
| 08.01.2024 | 24,92 | 25,01 | 24,58 | 24,96 | -0,40% | 585.697,00 |
| 05.01.2024 | 24,90 | 25,07 | 24,68 | 25,06 | 1,46% | 494.620,00 |
| 04.01.2024 | 24,04 | 24,78 | 24,00 | 24,70 | 3,09% | 591.436,00 |
| 03.01.2024 | 23,74 | 24,14 | 23,57 | 23,96 | 1,01% | 454.174,00 |
| 02.01.2024 | 23,64 | 23,96 | 23,53 | 23,72 | 0,08% | 375.625,00 |
| 29.12.2023 | 24,13 | 24,29 | 23,59 | 23,70 | -1,74% | 608.169,00 |
| 28.12.2023 | 24,00 | 24,15 | 23,91 | 24,12 | 0,50% | 393.638,00 |
| 27.12.2023 | 24,03 | 24,19 | 23,96 | 24,00 | 0,21% | 471.872,00 |
| 26.12.2023 | 23,96 | 24,10 | 23,86 | 23,95 | 0,76% | 556.447,00 |
| 22.12.2023 | 24,00 | 24,14 | 23,73 | 23,77 | 1,97% | 795.163,00 |
| 21.12.2023 | 23,29 | 23,34 | 23,13 | 23,31 | 0,56% | 159.706,00 |
| 20.12.2023 | 23,39 | 23,62 | 23,18 | 23,18 | -1,36% | 219.665,00 |
| 19.12.2023 | 23,25 | 23,55 | 23,25 | 23,50 | 1,12% | 195.564,00 |
| 18.12.2023 | 23,18 | 23,33 | 22,94 | 23,24 | 0,30% | 303.804,00 |
| 15.12.2023 | 23,38 | 23,42 | 23,03 | 23,17 | -0,90% | 368.091,00 |
| 14.12.2023 | 23,15 | 23,39 | 23,01 | 23,38 | -1,27% | 418.152,00 |
| 13.12.2023 | 23,40 | 23,68 | 23,31 | 23,68 | 1,11% | 509.124,00 |
| 12.12.2023 | 23,13 | 23,43 | 23,02 | 23,42 | 1,56% | 331.352,00 |
| 11.12.2023 | 23,17 | 23,17 | 22,86 | 23,06 | -0,13% | 556.469,00 |
| 08.12.2023 | 22,98 | 23,13 | 22,75 | 23,09 | 0,79% | 675.893,00 |
| 07.12.2023 | 22,74 | 22,92 | 22,70 | 22,91 | 0,75% | 273.670,00 |
| 06.12.2023 | 22,89 | 22,90 | 22,65 | 22,74 | 0,13% | 233.687,00 |
| 05.12.2023 | 22,79 | 22,88 | 22,47 | 22,71 | -0,31% | 283.275,00 |
| 04.12.2023 | 22,70 | 22,91 | 22,70 | 22,78 | 0,57% | 236.298,00 |