24,110€
1,26%
Echtzeit-Aktienkurs Capital Southwest Corp
Bid:
Ask:
Aktienkurse zur Capital Southwest Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,05 | 24,24 | 23,89 | 24,21 | 1,68% | 1.350,00 |
| 16.05.2024 | 24,30 | 24,40 | 23,81 | 23,81 | -1,53% | 20,00 |
| 15.05.2024 | 24,72 | 25,10 | 24,14 | 24,18 | -3,55% | 25,00 |
| 14.05.2024 | 24,76 | 25,15 | 24,26 | 25,07 | 1,13% | - |
| 13.05.2024 | 24,98 | 24,98 | 24,64 | 24,79 | 0,04% | 100,00 |
| 10.05.2024 | 24,96 | 25,12 | 24,67 | 24,78 | -0,64% | 325,00 |
| 09.05.2024 | 24,64 | 25,00 | 24,58 | 24,94 | 1,14% | 50,00 |
| 08.05.2024 | 24,74 | 25,12 | 24,62 | 24,66 | -0,08% | 310,00 |
| 07.05.2024 | 24,64 | 24,83 | 24,48 | 24,68 | 0,24% | - |
| 06.05.2024 | 24,24 | 24,65 | 24,24 | 24,62 | 1,28% | - |
| 03.05.2024 | 24,05 | 24,35 | 23,98 | 24,31 | 1,08% | - |
| 02.05.2024 | 24,22 | 24,54 | 23,86 | 24,05 | -0,62% | 123,00 |
| 30.04.2024 | 24,18 | 24,38 | 24,12 | 24,20 | -0,53% | 9,00 |
| 29.04.2024 | 24,17 | 24,39 | 24,01 | 24,33 | 0,08% | - |
| 26.04.2024 | 23,97 | 24,36 | 23,85 | 24,31 | 1,33% | - |
| 25.04.2024 | 24,18 | 24,18 | 23,70 | 23,99 | -0,50% | - |
| 24.04.2024 | 23,99 | 24,21 | 23,67 | 24,11 | 0,37% | - |
| 23.04.2024 | 23,85 | 24,11 | 23,56 | 24,02 | 1,52% | - |
| 22.04.2024 | 23,55 | 23,86 | 23,42 | 23,66 | 0,64% | 55,00 |
| 19.04.2024 | 23,49 | 23,62 | 23,11 | 23,51 | 0,69% | - |
| 18.04.2024 | 23,18 | 23,50 | 22,69 | 23,35 | 1,08% | 50,00 |
| 17.04.2024 | 23,00 | 23,34 | 22,81 | 23,10 | 0,48% | - |
| 16.04.2024 | 23,00 | 23,05 | 22,64 | 22,99 | 0,39% | 98,00 |
| 15.04.2024 | 22,90 | 23,34 | 22,82 | 22,90 | -0,52% | 50,00 |
| 12.04.2024 | 23,39 | 23,67 | 22,91 | 23,02 | -1,29% | 500,00 |
| 11.04.2024 | 23,18 | 23,34 | 23,00 | 23,32 | 0,65% | - |
| 10.04.2024 | 23,22 | 23,32 | 22,92 | 23,17 | -0,04% | 300,00 |
| 09.04.2024 | 23,02 | 23,18 | 22,79 | 23,18 | 0,91% | 45,00 |
| 08.04.2024 | 22,98 | 23,11 | 22,74 | 22,97 | -0,52% | - |
| 05.04.2024 | 22,74 | 23,09 | 22,70 | 23,09 | 1,58% | 300,00 |
| 04.04.2024 | 23,08 | 23,08 | 22,70 | 22,73 | -1,26% | - |
| 03.04.2024 | 22,98 | 23,20 | 22,72 | 23,02 | 0,48% | - |
| 02.04.2024 | 23,02 | 23,12 | 22,73 | 22,91 | -0,99% | 40,00 |
| 28.03.2024 | 22,78 | 23,16 | 22,58 | 23,14 | 1,49% | 70,00 |
| 27.03.2024 | 22,68 | 22,81 | 22,53 | 22,80 | 1,06% | 15,00 |
| 26.03.2024 | 22,33 | 22,67 | 22,23 | 22,56 | 0,36% | - |
| 25.03.2024 | 22,31 | 22,59 | 22,23 | 22,48 | 0,76% | - |
| 22.03.2024 | 22,29 | 22,78 | 22,25 | 22,31 | 0,09% | 150,00 |
| 21.03.2024 | 21,95 | 22,46 | 21,95 | 22,29 | 1,36% | - |
| 20.03.2024 | 22,01 | 22,04 | 21,66 | 21,99 | 0,69% | - |
| 19.03.2024 | 21,99 | 22,11 | 21,48 | 21,84 | 0,32% | 350,00 |
| 18.03.2024 | 21,93 | 22,15 | 21,77 | 21,77 | -0,37% | - |
| 15.03.2024 | 21,85 | 22,27 | 21,78 | 21,85 | 0,09% | - |
| 14.03.2024 | 22,74 | 22,96 | 21,78 | 21,83 | -4,09% | 415,00 |
| 13.03.2024 | 22,86 | 22,95 | 22,47 | 22,76 | 0,13% | 109,00 |
| 12.03.2024 | 22,68 | 22,83 | 22,49 | 22,73 | 0,22% | 245,00 |
| 11.03.2024 | 22,21 | 22,76 | 22,21 | 22,68 | 1,75% | 1.220,00 |
| 08.03.2024 | 22,58 | 22,70 | 22,28 | 22,29 | -0,18% | - |
| 07.03.2024 | 22,39 | 22,54 | 22,17 | 22,33 | -0,22% | - |
| 06.03.2024 | 22,28 | 22,63 | 21,98 | 22,38 | 0,45% | 36,00 |
| 05.03.2024 | 22,13 | 22,39 | 22,10 | 22,28 | 0,86% | 100,00 |
| 04.03.2024 | 22,07 | 22,36 | 21,97 | 22,09 | 0,23% | 404,00 |
| 01.03.2024 | 22,25 | 22,57 | 21,98 | 22,04 | -1,25% | 22,00 |
| 29.02.2024 | 21,93 | 22,48 | 21,89 | 22,32 | 1,92% | - |
| 28.02.2024 | 22,54 | 22,62 | 21,90 | 21,90 | -2,36% | 250,00 |
| 27.02.2024 | 22,27 | 22,52 | 22,15 | 22,43 | 0,95% | - |
| 26.02.2024 | 22,15 | 22,33 | 21,74 | 22,22 | 0,63% | - |
| 23.02.2024 | 21,75 | 22,51 | 21,74 | 22,08 | 0,68% | 443,00 |
| 22.02.2024 | 21,81 | 21,97 | 21,57 | 21,93 | 1,62% | 152,00 |
| 21.02.2024 | 21,97 | 22,24 | 21,57 | 21,58 | -1,78% | 789,00 |
| 20.02.2024 | 22,23 | 22,44 | 21,84 | 21,97 | -1,17% | 1.150,00 |
| 19.02.2024 | 21,93 | 22,28 | 21,93 | 22,23 | 1,41% | 250,00 |
| 16.02.2024 | 22,01 | 22,25 | 21,92 | 21,92 | -0,72% | - |
| 15.02.2024 | 21,81 | 22,23 | 21,68 | 22,08 | 1,85% | - |
| 14.02.2024 | 21,83 | 22,14 | 21,59 | 21,68 | -0,50% | 425,00 |
| 13.02.2024 | 21,79 | 22,24 | 21,54 | 21,79 | -0,05% | 570,00 |
| 12.02.2024 | 21,81 | 22,02 | 21,50 | 21,80 | 0,32% | 22,00 |
| 09.02.2024 | 22,33 | 22,53 | 21,63 | 21,73 | -2,60% | 750,00 |
| 08.02.2024 | 22,27 | 22,77 | 22,09 | 22,31 | -0,67% | 291,00 |
| 07.02.2024 | 22,54 | 22,92 | 22,19 | 22,46 | 0,45% | - |
| 06.02.2024 | 22,68 | 23,15 | 22,32 | 22,36 | -1,37% | 340,00 |
| 05.02.2024 | 22,70 | 23,37 | 22,59 | 22,67 | -0,35% | - |
| 02.02.2024 | 22,54 | 22,92 | 22,26 | 22,75 | 1,02% | 50,00 |
| 01.02.2024 | 22,84 | 23,25 | 21,90 | 22,52 | -1,44% | 2.127,00 |
| 31.01.2024 | 23,87 | 23,92 | 22,70 | 22,85 | -3,46% | 294,00 |
| 30.01.2024 | 23,57 | 24,06 | 23,18 | 23,67 | 1,50% | 1.438,00 |
| 29.01.2024 | 23,02 | 23,71 | 23,02 | 23,32 | 1,35% | 629,00 |
| 26.01.2024 | 22,70 | 23,18 | 22,70 | 23,01 | 0,39% | - |
| 25.01.2024 | 22,94 | 23,07 | 22,68 | 22,92 | 0,44% | - |
| 24.01.2024 | 23,37 | 23,38 | 22,68 | 22,82 | -1,64% | 261,00 |
| 23.01.2024 | 23,18 | 23,41 | 23,15 | 23,20 | -0,09% | - |
| 22.01.2024 | 22,90 | 23,22 | 22,83 | 23,22 | 1,44% | 60,00 |
| 19.01.2024 | 23,16 | 23,47 | 22,84 | 22,89 | -1,08% | 1.300,00 |
| 18.01.2024 | 23,35 | 23,49 | 23,03 | 23,14 | -0,81% | - |
| 17.01.2024 | 23,18 | 23,35 | 23,11 | 23,33 | 0,39% | 1.000,00 |
| 16.01.2024 | 23,45 | 23,45 | 23,08 | 23,24 | -0,90% | 419,00 |
| 15.01.2024 | 23,16 | 23,76 | 23,06 | 23,45 | 1,34% | 345,00 |
| 12.01.2024 | 23,02 | 23,21 | 22,66 | 23,14 | 1,09% | 31,00 |
| 11.01.2024 | 23,04 | 23,26 | 22,53 | 22,89 | -1,04% | 70,00 |
| 10.01.2024 | 22,88 | 23,27 | 22,83 | 23,13 | 0,78% | 175,00 |
| 09.01.2024 | 22,90 | 23,20 | 22,71 | 22,95 | 0,17% | - |
| 08.01.2024 | 22,90 | 23,01 | 22,29 | 22,91 | 0,44% | 160,00 |
| 05.01.2024 | 22,66 | 23,03 | 22,46 | 22,81 | 1,02% | 255,00 |
| 04.01.2024 | 21,97 | 22,64 | 21,86 | 22,58 | 2,45% | 500,00 |
| 03.01.2024 | 21,75 | 22,18 | 21,43 | 22,04 | 0,96% | 950,00 |
| 02.01.2024 | 21,81 | 21,87 | 21,32 | 21,83 | 0,09% | 1.200,00 |
| 29.12.2023 | 21,63 | 21,85 | 21,63 | 21,81 | 0,05% | - |
| 28.12.2023 | 21,66 | 21,89 | 21,52 | 21,80 | 0,37% | 50,00 |
| 27.12.2023 | 21,79 | 21,94 | 21,54 | 21,72 | 0,09% | 23,00 |
| 22.12.2023 | 21,18 | 21,98 | 21,18 | 21,70 | 2,46% | 170,00 |