21,080$
1,49%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,97 | 21,09 | 20,86 | 21,06 | 1,40% | 367.345,00 |
| 05.06.2025 | 20,89 | 20,93 | 20,58 | 20,77 | -0,14% | 508.682,00 |
| 04.06.2025 | 20,81 | 20,97 | 20,74 | 20,80 | 0,00% | 281.274,00 |
| 03.06.2025 | 20,63 | 20,89 | 20,52 | 20,80 | 0,73% | 430.061,00 |
| 02.06.2025 | 20,82 | 20,82 | 20,57 | 20,65 | -0,82% | 432.951,00 |
| 30.05.2025 | 20,71 | 20,84 | 20,67 | 20,82 | 0,34% | 285.427,00 |
| 29.05.2025 | 20,62 | 20,80 | 20,57 | 20,75 | 0,63% | 297.297,00 |
| 28.05.2025 | 20,76 | 20,90 | 20,60 | 20,62 | -0,87% | 337.572,00 |
| 27.05.2025 | 20,75 | 20,94 | 20,65 | 20,80 | 0,97% | 614.152,00 |
| 23.05.2025 | 20,46 | 20,75 | 20,40 | 20,60 | 0,05% | 665.770,00 |
| 22.05.2025 | 20,77 | 20,90 | 20,53 | 20,59 | -0,63% | 628.232,00 |
| 21.05.2025 | 21,25 | 21,40 | 20,67 | 20,72 | -3,45% | 1.058.175,00 |
| 20.05.2025 | 21,46 | 21,60 | 21,17 | 21,46 | -0,42% | 290.834,00 |
| 19.05.2025 | 21,14 | 21,58 | 21,06 | 21,55 | 0,84% | 378.592,00 |
| 16.05.2025 | 20,85 | 21,42 | 20,85 | 21,37 | 2,44% | 341.993,00 |
| 15.05.2025 | 20,70 | 20,98 | 20,40 | 20,86 | -0,38% | 411.087,00 |
| 14.05.2025 | 21,23 | 21,27 | 20,75 | 20,94 | -0,85% | 479.881,00 |
| 13.05.2025 | 20,80 | 21,27 | 20,56 | 21,12 | 1,54% | 555.846,00 |
| 12.05.2025 | 20,42 | 21,22 | 20,42 | 20,80 | 3,95% | 892.202,00 |
| 09.05.2025 | 20,13 | 20,28 | 19,96 | 20,01 | -0,25% | 399.565,00 |
| 08.05.2025 | 20,00 | 20,21 | 19,95 | 20,06 | 0,50% | 258.447,00 |
| 07.05.2025 | 20,20 | 20,26 | 19,89 | 19,96 | -0,94% | 281.593,00 |
| 06.05.2025 | 20,00 | 20,23 | 19,99 | 20,15 | 0,35% | 299.280,00 |
| 05.05.2025 | 20,50 | 20,51 | 20,07 | 20,08 | -2,10% | 342.399,00 |
| 02.05.2025 | 20,40 | 20,56 | 20,25 | 20,51 | 1,84% | 342.729,00 |
| 01.05.2025 | 20,34 | 20,50 | 20,13 | 20,14 | -1,15% | 386.161,00 |
| 30.04.2025 | 20,26 | 20,44 | 19,97 | 20,38 | -0,75% | 288.668,00 |
| 29.04.2025 | 20,45 | 20,59 | 20,27 | 20,53 | 0,54% | 367.731,00 |
| 28.04.2025 | 20,20 | 20,48 | 20,18 | 20,42 | 0,89% | 331.403,00 |
| 25.04.2025 | 19,97 | 20,24 | 19,96 | 20,24 | 1,40% | 314.730,00 |
| 24.04.2025 | 19,65 | 20,12 | 19,63 | 19,96 | 1,58% | 431.160,00 |
| 23.04.2025 | 19,76 | 20,00 | 19,41 | 19,65 | 0,87% | 966.923,00 |
| 22.04.2025 | 19,50 | 19,70 | 19,28 | 19,48 | 0,62% | 1.555.415,00 |
| 21.04.2025 | 19,62 | 19,64 | 19,07 | 19,36 | -1,63% | 346.613,00 |
| 17.04.2025 | 19,50 | 19,93 | 19,50 | 19,68 | 1,08% | 428.914,00 |
| 16.04.2025 | 19,64 | 19,86 | 19,43 | 19,47 | -1,42% | 478.091,00 |
| 15.04.2025 | 19,30 | 20,00 | 19,16 | 19,75 | 2,76% | 575.063,00 |
| 14.04.2025 | 19,32 | 19,56 | 18,85 | 19,22 | 1,00% | 568.277,00 |
| 11.04.2025 | 18,95 | 19,27 | 18,43 | 19,03 | 0,42% | 525.904,00 |
| 10.04.2025 | 19,83 | 19,84 | 18,58 | 18,95 | -3,86% | 639.140,00 |
| 09.04.2025 | 17,75 | 19,85 | 17,46 | 19,71 | 9,56% | 1.006.986,00 |
| 08.04.2025 | 19,24 | 19,47 | 17,79 | 17,99 | -3,80% | 1.162.605,00 |
| 07.04.2025 | 18,77 | 19,61 | 18,01 | 18,70 | -5,46% | 2.035.762,00 |
| 04.04.2025 | 21,40 | 21,43 | 19,62 | 19,78 | -9,06% | 1.592.255,00 |
| 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 |