23,340$
-0,60%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,48 | 23,48 | 23,31 | 23,34 | -0,60% | 26.426,00 |
| 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 |
| 07.11.2024 | 22,86 | 23,40 | 22,83 | 23,31 | 2,51% | 457.142,00 |
| 06.11.2024 | 23,07 | 23,07 | 22,52 | 22,74 | 1,11% | 659.776,00 |
| 05.11.2024 | 22,29 | 22,67 | 22,10 | 22,49 | 0,73% | 1.241.120,00 |
| 04.11.2024 | 22,96 | 22,96 | 22,01 | 22,33 | -6,89% | 2.165.346,00 |
| 01.11.2024 | 24,13 | 24,42 | 23,86 | 23,98 | -0,83% | 193.190,00 |
| 31.10.2024 | 24,14 | 24,43 | 24,11 | 24,18 | -0,80% | 233.814,00 |
| 30.10.2024 | 24,48 | 24,84 | 24,26 | 24,38 | -0,47% | 205.291,00 |
| 29.10.2024 | 25,37 | 25,53 | 24,26 | 24,49 | -4,78% | 566.906,00 |
| 28.10.2024 | 25,63 | 25,80 | 25,61 | 25,72 | 0,35% | 170.380,00 |
| 25.10.2024 | 25,73 | 25,75 | 25,48 | 25,63 | 0,16% | 249.976,00 |
| 24.10.2024 | 25,53 | 25,68 | 25,43 | 25,59 | 0,00% | 185.505,00 |
| 23.10.2024 | 25,75 | 25,77 | 25,43 | 25,59 | -0,97% | 148.640,00 |
| 22.10.2024 | 25,85 | 25,86 | 25,61 | 25,84 | -0,04% | 167.728,00 |
| 21.10.2024 | 25,73 | 25,90 | 25,64 | 25,85 | 0,82% | 176.851,00 |
| 18.10.2024 | 25,62 | 25,82 | 25,57 | 25,64 | 0,00% | 159.877,00 |
| 17.10.2024 | 25,65 | 25,74 | 25,59 | 25,64 | -0,19% | 164.888,00 |
| 16.10.2024 | 25,25 | 25,72 | 25,25 | 25,69 | 1,70% | 168.517,00 |
| 15.10.2024 | 25,33 | 25,48 | 25,22 | 25,26 | 0,00% | 131.287,00 |
| 14.10.2024 | 25,45 | 25,45 | 25,19 | 25,26 | -0,63% | 141.947,00 |
| 11.10.2024 | 25,37 | 25,45 | 25,30 | 25,42 | 0,20% | 144.116,00 |
| 10.10.2024 | 25,17 | 25,37 | 25,15 | 25,37 | 0,71% | 147.379,00 |
| 09.10.2024 | 25,30 | 25,37 | 25,17 | 25,19 | -0,28% | 157.709,00 |
| 08.10.2024 | 25,36 | 25,39 | 25,14 | 25,26 | -0,32% | 118.204,00 |
| 07.10.2024 | 25,43 | 25,46 | 25,17 | 25,34 | -0,67% | 111.272,00 |
| 04.10.2024 | 25,40 | 25,51 | 25,18 | 25,51 | 0,95% | 163.332,00 |
| 03.10.2024 | 25,04 | 25,30 | 25,04 | 25,27 | 0,76% | 127.571,00 |
| 02.10.2024 | 24,89 | 25,20 | 24,89 | 25,08 | 0,44% | 126.439,00 |
| 01.10.2024 | 25,21 | 25,29 | 24,91 | 24,97 | -1,27% | 190.084,00 |
| 30.09.2024 | 25,56 | 25,84 | 25,23 | 25,29 | -0,82% | 363.390,00 |
| 27.09.2024 | 25,22 | 25,60 | 25,17 | 25,50 | 1,63% | 192.755,00 |
| 26.09.2024 | 24,84 | 25,12 | 24,84 | 25,09 | 1,13% | 115.097,00 |
| 25.09.2024 | 25,09 | 25,15 | 24,80 | 24,81 | -1,35% | 155.831,00 |
| 24.09.2024 | 25,17 | 25,25 | 25,15 | 25,15 | -0,08% | 94.097,00 |
| 23.09.2024 | 25,45 | 25,46 | 25,16 | 25,17 | -0,75% | 178.169,00 |
| 20.09.2024 | 25,47 | 25,47 | 25,17 | 25,36 | -0,31% | 257.927,00 |
| 19.09.2024 | 25,59 | 25,75 | 25,40 | 25,44 | 0,63% | 263.661,00 |
| 18.09.2024 | 25,03 | 25,50 | 25,01 | 25,28 | 1,00% | 228.415,00 |
| 17.09.2024 | 25,11 | 25,25 | 25,02 | 25,03 | -0,56% | 191.880,00 |
| 16.09.2024 | 24,91 | 25,18 | 24,81 | 25,17 | 1,04% | 320.817,00 |
| 13.09.2024 | 24,95 | 25,07 | 24,84 | 24,91 | -2,01% | 324.997,00 |
| 12.09.2024 | 25,42 | 25,59 | 25,27 | 25,42 | 0,24% | 275.724,00 |
| 11.09.2024 | 25,11 | 25,41 | 24,84 | 25,36 | 1,20% | 232.722,00 |
| 10.09.2024 | 25,18 | 25,22 | 25,00 | 25,06 | -0,12% | 179.938,00 |
| 09.09.2024 | 25,10 | 25,33 | 25,06 | 25,09 | 0,40% | 207.266,00 |
| 06.09.2024 | 25,41 | 25,43 | 24,82 | 24,99 | -1,42% | 251.346,00 |
| 05.09.2024 | 25,16 | 25,39 | 25,16 | 25,35 | 0,76% | 174.518,00 |
| 04.09.2024 | 25,00 | 25,28 | 25,00 | 25,16 | 0,48% | 129.973,00 |
| 03.09.2024 | 25,33 | 25,38 | 25,01 | 25,04 | -1,14% | 244.036,00 |
| 30.08.2024 | 24,98 | 25,37 | 24,92 | 25,33 | 1,77% | 227.388,00 |
| 29.08.2024 | 24,60 | 24,94 | 24,60 | 24,89 | 1,26% | 142.475,00 |
| 28.08.2024 | 24,70 | 24,88 | 24,55 | 24,58 | -0,61% | 146.614,00 |
| 27.08.2024 | 24,81 | 24,93 | 24,72 | 24,73 | -0,28% | 186.320,00 |
| 26.08.2024 | 24,81 | 25,00 | 24,70 | 24,80 | 0,32% | 191.949,00 |
| 23.08.2024 | 24,68 | 24,92 | 24,64 | 24,72 | 0,41% | 263.421,00 |
| 22.08.2024 | 24,62 | 24,83 | 24,55 | 24,62 | 0,61% | 169.814,00 |
| 21.08.2024 | 24,57 | 24,66 | 24,43 | 24,47 | -0,33% | 149.939,00 |
| 20.08.2024 | 24,70 | 24,76 | 24,54 | 24,55 | -0,61% | 130.343,00 |
| 19.08.2024 | 24,43 | 24,70 | 24,39 | 24,70 | 1,44% | 337.533,00 |
| 16.08.2024 | 24,30 | 24,60 | 24,25 | 24,35 | 0,21% | 139.488,00 |
| 15.08.2024 | 24,30 | 24,47 | 24,15 | 24,30 | 1,08% | 191.386,00 |
| 14.08.2024 | 24,01 | 24,09 | 23,82 | 24,04 | 0,67% | 233.863,00 |
| 13.08.2024 | 23,90 | 24,04 | 23,73 | 23,88 | 0,21% | 226.972,00 |
| 12.08.2024 | 24,04 | 24,06 | 23,71 | 23,83 | -0,42% | 262.266,00 |
| 09.08.2024 | 24,03 | 25,00 | 23,70 | 23,93 | 0,08% | 271.339,00 |
| 08.08.2024 | 23,88 | 24,03 | 23,70 | 23,91 | 0,38% | 237.102,00 |
| 07.08.2024 | 24,50 | 24,70 | 23,71 | 23,82 | -2,26% | 436.459,00 |
| 06.08.2024 | 24,00 | 25,05 | 23,96 | 24,37 | 3,44% | 478.050,00 |
| 05.08.2024 | 23,33 | 23,70 | 22,70 | 23,56 | -4,03% | 632.710,00 |
| 02.08.2024 | 25,47 | 25,47 | 24,54 | 24,55 | -4,21% | 422.715,00 |
| 01.08.2024 | 25,75 | 25,88 | 25,42 | 25,63 | -0,16% | 269.162,00 |
| 31.07.2024 | 25,96 | 26,00 | 25,63 | 25,67 | -1,16% | 173.475,00 |
| 30.07.2024 | 25,82 | 25,97 | 25,80 | 25,97 | 0,50% | 137.852,00 |
| 29.07.2024 | 26,02 | 26,07 | 25,73 | 25,84 | -0,62% | 184.491,00 |
| 26.07.2024 | 25,65 | 26,05 | 25,61 | 26,00 | 1,36% | 204.611,00 |
| 25.07.2024 | 25,59 | 25,86 | 25,59 | 25,65 | 0,39% | 166.134,00 |
| 24.07.2024 | 25,93 | 25,94 | 25,53 | 25,55 | -1,31% | 132.533,00 |
| 23.07.2024 | 25,90 | 26,00 | 25,80 | 25,89 | 0,04% | 155.518,00 |
| 22.07.2024 | 26,01 | 26,21 | 25,76 | 25,88 | -0,50% | 327.342,00 |
| 19.07.2024 | 26,13 | 26,28 | 25,95 | 26,01 | -0,34% | 121.074,00 |
| 18.07.2024 | 26,77 | 26,83 | 26,05 | 26,10 | -2,76% | 274.160,00 |
| 17.07.2024 | 26,89 | 26,97 | 26,56 | 26,84 | -0,19% | 174.092,00 |
| 16.07.2024 | 27,00 | 27,10 | 26,84 | 26,89 | -0,19% | 152.797,00 |