21,710$
0,88%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 21,60 | 21,73 | 21,54 | 21,70 | 0,84% | 165.639,00 |
| 23.12.2025 | 21,54 | 21,70 | 21,50 | 21,52 | 0,09% | 391.979,00 |
| 22.12.2025 | 21,57 | 21,68 | 21,33 | 21,50 | -0,37% | 640.781,00 |
| 19.12.2025 | 21,52 | 21,67 | 21,51 | 21,58 | 0,40% | 575.158,00 |
| 18.12.2025 | 21,80 | 21,85 | 21,48 | 21,50 | -1,13% | 595.598,00 |
| 17.12.2025 | 21,75 | 21,94 | 21,69 | 21,74 | -0,01% | 441.719,00 |
| 16.12.2025 | 21,96 | 22,05 | 21,70 | 21,74 | -1,21% | 444.472,00 |
| 15.12.2025 | 22,17 | 22,21 | 21,79 | 22,01 | -1,17% | 571.103,00 |
| 12.12.2025 | 22,25 | 22,44 | 22,16 | 22,27 | 0,13% | 544.105,00 |
| 11.12.2025 | 22,48 | 22,52 | 22,17 | 22,24 | -0,71% | 642.335,00 |
| 10.12.2025 | 22,36 | 22,44 | 22,22 | 22,40 | 0,45% | 846.599,00 |
| 09.12.2025 | 22,11 | 22,30 | 22,05 | 22,30 | 0,95% | 612.365,00 |
| 08.12.2025 | 21,90 | 22,25 | 21,87 | 22,09 | 0,96% | 505.940,00 |
| 05.12.2025 | 21,88 | 22,07 | 21,84 | 21,88 | 0,05% | 503.672,00 |
| 04.12.2025 | 21,81 | 21,91 | 21,74 | 21,87 | 0,23% | 405.465,00 |
| 03.12.2025 | 21,24 | 21,85 | 21,24 | 21,82 | 2,59% | 504.764,00 |
| 02.12.2025 | 21,45 | 21,53 | 21,22 | 21,27 | -0,56% | 454.338,00 |
| 01.12.2025 | 21,37 | 21,56 | 21,34 | 21,39 | -0,60% | 504.970,00 |
| 28.11.2025 | 21,65 | 21,70 | 21,43 | 21,52 | -0,23% | 315.221,00 |
| 26.11.2025 | 21,45 | 21,65 | 21,38 | 21,57 | 0,56% | 500.322,00 |
| 25.11.2025 | 21,11 | 21,47 | 21,05 | 21,45 | 1,42% | 588.248,00 |
| 24.11.2025 | 20,96 | 21,19 | 20,76 | 21,15 | 1,15% | 592.056,00 |
| 21.11.2025 | 20,47 | 21,05 | 20,40 | 20,91 | 2,15% | 607.070,00 |
| 20.11.2025 | 20,64 | 20,76 | 20,35 | 20,47 | -0,15% | 679.434,00 |
| 19.11.2025 | 20,44 | 20,63 | 20,41 | 20,50 | -0,19% | 635.696,00 |
| 18.11.2025 | 20,40 | 20,59 | 20,20 | 20,54 | 0,15% | 726.386,00 |
| 17.11.2025 | 20,75 | 20,75 | 20,51 | 20,51 | -1,39% | 698.970,00 |
| 14.11.2025 | 20,51 | 20,88 | 20,21 | 20,80 | -0,38% | 686.051,00 |
| 13.11.2025 | 21,05 | 21,07 | 20,76 | 20,88 | -0,38% | 675.998,00 |
| 12.11.2025 | 20,85 | 21,04 | 20,81 | 20,96 | 0,65% | 648.128,00 |
| 11.11.2025 | 20,83 | 20,91 | 20,65 | 20,83 | 0,22% | 600.924,00 |
| 10.11.2025 | 20,97 | 20,97 | 20,70 | 20,78 | 0,05% | 761.445,00 |
| 07.11.2025 | 20,27 | 20,80 | 20,11 | 20,77 | 1,96% | 676.799,00 |
| 06.11.2025 | 20,56 | 20,56 | 20,13 | 20,37 | -0,97% | 813.761,00 |
| 05.11.2025 | 20,24 | 20,58 | 19,93 | 20,57 | 3,00% | 911.892,00 |
| 04.11.2025 | 20,43 | 20,55 | 19,91 | 19,97 | -2,28% | 990.178,00 |
| 03.11.2025 | 20,32 | 20,55 | 20,14 | 20,44 | 0,57% | 488.999,00 |
| 31.10.2025 | 20,21 | 20,45 | 20,05 | 20,32 | 0,40% | 519.620,00 |
| 30.10.2025 | 20,40 | 20,47 | 20,08 | 20,24 | -0,83% | 521.760,00 |
| 29.10.2025 | 20,85 | 20,90 | 20,31 | 20,41 | -2,06% | 615.540,00 |
| 28.10.2025 | 20,86 | 21,00 | 20,76 | 20,84 | -0,14% | 559.801,00 |
| 27.10.2025 | 20,71 | 20,90 | 20,63 | 20,87 | 0,92% | 494.585,00 |
| 24.10.2025 | 20,66 | 20,75 | 20,56 | 20,68 | 0,39% | 357.718,00 |
| 23.10.2025 | 20,50 | 20,67 | 20,45 | 20,60 | 0,54% | 470.394,00 |
| 22.10.2025 | 20,73 | 20,78 | 20,44 | 20,49 | -1,16% | 449.964,00 |
| 21.10.2025 | 20,39 | 20,83 | 20,38 | 20,73 | 1,67% | 515.225,00 |
| 20.10.2025 | 20,52 | 20,58 | 20,29 | 20,39 | -0,05% | 549.133,00 |
| 17.10.2025 | 20,30 | 20,50 | 20,18 | 20,40 | 0,34% | 575.126,00 |
| 16.10.2025 | 20,44 | 20,65 | 20,23 | 20,33 | -0,10% | 578.800,00 |
| 15.10.2025 | 20,17 | 20,43 | 20,02 | 20,35 | 0,84% | 558.637,00 |
| 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 |