20,230$
0,20%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,19 | 20,42 | 20,18 | 20,23 | 0,25% | 15.531,00 |
| 14.10.2025 | 20,00 | 20,29 | 19,85 | 20,18 | 0,20% | 553.066,00 |
| 13.10.2025 | 19,60 | 20,18 | 19,60 | 20,14 | 3,44% | 782.663,00 |
| 10.10.2025 | 20,02 | 20,03 | 19,37 | 19,47 | -2,21% | 1.039.299,00 |
| 09.10.2025 | 20,62 | 20,62 | 19,85 | 19,91 | -3,58% | 1.135.498,00 |
| 08.10.2025 | 20,95 | 21,19 | 20,58 | 20,65 | -1,34% | 680.406,00 |
| 07.10.2025 | 21,53 | 21,67 | 20,70 | 20,93 | -3,28% | 1.263.599,00 |
| 06.10.2025 | 21,91 | 22,08 | 21,58 | 21,64 | -0,92% | 437.490,00 |
| 03.10.2025 | 22,07 | 22,15 | 21,80 | 21,84 | -0,91% | 65.476,00 |
| 02.10.2025 | 21,70 | 22,10 | 21,61 | 22,04 | 1,61% | 612.511,00 |
| 01.10.2025 | 21,78 | 21,85 | 21,47 | 21,69 | -0,78% | 994.003,00 |
| 30.09.2025 | 21,96 | 22,15 | 21,69 | 21,86 | -0,32% | 594.361,00 |
| 29.09.2025 | 22,52 | 22,60 | 21,85 | 21,93 | -1,84% | 664.238,00 |
| 26.09.2025 | 22,57 | 22,75 | 22,32 | 22,34 | -0,84% | 520.108,00 |
| 25.09.2025 | 22,40 | 22,62 | 22,37 | 22,53 | 0,40% | 515.401,00 |
| 24.09.2025 | 22,88 | 22,90 | 22,37 | 22,44 | -1,58% | 659.872,00 |
| 23.09.2025 | 22,75 | 23,07 | 22,75 | 22,80 | 0,22% | 376.713,00 |
| 22.09.2025 | 23,08 | 23,08 | 22,61 | 22,75 | -1,56% | 547.935,00 |
| 19.09.2025 | 22,95 | 23,15 | 22,82 | 23,11 | 0,70% | 636.504,00 |
| 18.09.2025 | 22,79 | 22,98 | 22,68 | 22,95 | 1,59% | 460.037,00 |
| 17.09.2025 | 22,81 | 23,04 | 22,59 | 22,59 | -0,92% | 724.337,00 |
| 16.09.2025 | 22,52 | 22,81 | 22,40 | 22,80 | 1,97% | 856.825,00 |
| 15.09.2025 | 22,70 | 22,70 | 22,35 | 22,36 | -1,93% | 814.238,00 |
| 12.09.2025 | 22,94 | 23,00 | 22,75 | 22,80 | -0,52% | 668.422,00 |
| 11.09.2025 | 22,68 | 22,93 | 22,66 | 22,92 | 0,97% | 482.479,00 |
| 10.09.2025 | 22,81 | 22,93 | 22,65 | 22,70 | -0,92% | 469.846,00 |
| 09.09.2025 | 22,93 | 23,04 | 22,87 | 22,91 | -0,35% | 389.932,00 |
| 08.09.2025 | 23,02 | 23,02 | 22,69 | 22,99 | 0,13% | 439.873,00 |
| 05.09.2025 | 22,97 | 23,05 | 22,82 | 22,96 | -0,17% | 364.843,00 |
| 04.09.2025 | 22,92 | 23,00 | 22,80 | 23,00 | 0,74% | 427.623,00 |
| 03.09.2025 | 22,90 | 23,00 | 22,74 | 22,83 | 0,13% | 488.016,00 |
| 02.09.2025 | 22,90 | 23,00 | 22,66 | 22,80 | -0,70% | 647.227,00 |
| 29.08.2025 | 22,78 | 23,04 | 22,78 | 22,96 | 0,44% | 608.373,00 |
| 28.08.2025 | 22,69 | 22,89 | 22,64 | 22,86 | 0,93% | 500.262,00 |
| 27.08.2025 | 22,56 | 22,73 | 22,54 | 22,65 | 0,13% | 353.834,00 |
| 26.08.2025 | 22,38 | 22,66 | 22,29 | 22,62 | 1,03% | 457.535,00 |
| 25.08.2025 | 22,65 | 22,65 | 22,36 | 22,39 | -0,67% | 320.726,00 |
| 22.08.2025 | 22,51 | 22,73 | 22,49 | 22,54 | 0,67% | 413.120,00 |
| 21.08.2025 | 22,29 | 22,55 | 22,25 | 22,39 | 0,00% | 485.251,00 |
| 20.08.2025 | 22,64 | 22,74 | 22,33 | 22,39 | -0,75% | 803.608,00 |
| 19.08.2025 | 22,52 | 22,77 | 22,50 | 22,56 | -0,09% | 639.134,00 |
| 18.08.2025 | 22,50 | 22,65 | 22,47 | 22,58 | 0,53% | 572.046,00 |
| 15.08.2025 | 22,58 | 22,81 | 22,42 | 22,46 | -1,66% | 586.142,00 |
| 14.08.2025 | 22,99 | 23,01 | 22,84 | 22,84 | -0,61% | 442.709,00 |
| 13.08.2025 | 22,90 | 22,98 | 22,77 | 22,98 | 0,79% | 721.630,00 |
| 12.08.2025 | 22,82 | 22,99 | 22,64 | 22,80 | 0,35% | 1.524.318,00 |
| 11.08.2025 | 22,93 | 23,00 | 22,41 | 22,72 | -0,79% | 1.192.022,00 |
| 08.08.2025 | 22,76 | 23,07 | 22,60 | 22,90 | 1,78% | 510.967,00 |
| 07.08.2025 | 22,91 | 22,94 | 22,42 | 22,50 | -0,57% | 657.022,00 |
| 06.08.2025 | 22,75 | 22,86 | 22,61 | 22,63 | 0,04% | 423.746,00 |
| 05.08.2025 | 22,47 | 22,67 | 21,96 | 22,62 | 0,67% | 469.101,00 |
| 04.08.2025 | 22,60 | 22,74 | 22,36 | 22,47 | -0,09% | 510.403,00 |
| 01.08.2025 | 22,60 | 22,80 | 22,30 | 22,49 | -1,45% | 480.640,00 |
| 31.07.2025 | 22,81 | 23,04 | 22,68 | 22,82 | -0,17% | 447.600,00 |
| 30.07.2025 | 23,04 | 23,23 | 22,80 | 22,86 | -0,72% | 438.079,00 |
| 29.07.2025 | 23,13 | 23,13 | 22,61 | 23,03 | 0,02% | 640.466,00 |
| 28.07.2025 | 23,40 | 23,46 | 22,95 | 23,02 | -1,33% | 810.436,00 |
| 25.07.2025 | 23,24 | 23,37 | 23,12 | 23,33 | 0,39% | 318.054,00 |
| 24.07.2025 | 23,33 | 23,48 | 23,22 | 23,24 | -0,09% | 338.522,00 |
| 23.07.2025 | 23,18 | 23,34 | 23,15 | 23,26 | 0,69% | 458.929,00 |
| 22.07.2025 | 23,11 | 23,24 | 22,91 | 23,10 | 0,35% | 406.167,00 |
| 21.07.2025 | 23,34 | 23,38 | 22,95 | 23,02 | -1,03% | 558.960,00 |
| 18.07.2025 | 23,35 | 23,49 | 23,25 | 23,26 | 0,04% | 305.703,00 |
| 17.07.2025 | 22,93 | 23,35 | 22,93 | 23,25 | 1,09% | 639.682,00 |
| 16.07.2025 | 22,79 | 23,00 | 22,48 | 23,00 | 0,74% | 642.532,00 |
| 15.07.2025 | 23,00 | 23,08 | 22,81 | 22,83 | -1,47% | 465.798,00 |
| 14.07.2025 | 23,26 | 23,29 | 23,01 | 23,17 | -0,26% | 811.985,00 |
| 11.07.2025 | 23,09 | 23,36 | 23,03 | 23,23 | 0,39% | 530.443,00 |
| 10.07.2025 | 22,84 | 23,23 | 22,80 | 23,14 | 1,71% | 605.564,00 |
| 09.07.2025 | 22,85 | 22,89 | 22,58 | 22,75 | 0,04% | 486.460,00 |
| 08.07.2025 | 22,74 | 22,89 | 22,74 | 22,74 | 0,13% | 437.017,00 |
| 07.07.2025 | 22,80 | 22,88 | 22,51 | 22,71 | -0,39% | 570.619,00 |
| 03.07.2025 | 22,61 | 22,85 | 22,58 | 22,80 | 1,11% | 368.512,00 |
| 02.07.2025 | 22,14 | 22,58 | 22,14 | 22,55 | 2,04% | 536.769,00 |
| 01.07.2025 | 22,06 | 22,18 | 21,97 | 22,10 | 0,16% | 520.722,00 |
| 30.06.2025 | 22,04 | 22,22 | 21,83 | 22,07 | 0,89% | 770.659,00 |
| 27.06.2025 | 21,88 | 22,13 | 21,71 | 21,87 | 0,41% | 659.628,00 |
| 26.06.2025 | 21,36 | 21,99 | 21,36 | 21,78 | 2,35% | 849.243,00 |
| 25.06.2025 | 21,53 | 21,59 | 21,25 | 21,28 | -0,93% | 795.062,00 |
| 24.06.2025 | 21,59 | 21,87 | 21,36 | 21,48 | 1,18% | 951.829,00 |
| 23.06.2025 | 21,24 | 21,29 | 20,90 | 21,23 | -0,05% | 557.151,00 |
| 20.06.2025 | 21,34 | 21,41 | 21,20 | 21,24 | -0,47% | 569.365,00 |
| 18.06.2025 | 21,00 | 21,41 | 20,98 | 21,34 | 1,57% | 636.030,00 |
| 17.06.2025 | 20,65 | 21,05 | 20,54 | 21,01 | 1,69% | 623.051,00 |
| 16.06.2025 | 20,96 | 21,19 | 20,59 | 20,66 | 0,05% | 518.944,00 |
| 13.06.2025 | 20,54 | 20,80 | 20,53 | 20,65 | -4,04% | 657.512,00 |
| 12.06.2025 | 21,47 | 21,63 | 21,30 | 21,52 | 1,41% | 1.048.652,00 |
| 11.06.2025 | 21,40 | 21,47 | 21,18 | 21,22 | -0,42% | 522.699,00 |
| 10.06.2025 | 21,35 | 21,50 | 21,18 | 21,31 | -0,19% | 484.133,00 |
| 09.06.2025 | 21,14 | 21,53 | 21,13 | 21,35 | 1,38% | 498.886,00 |
| 06.06.2025 | 20,97 | 21,09 | 20,85 | 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 |