Capital Southwest Corporation CSWC
NASDAQ · Vereinigte Staaten · Sonstiges
$23,01-0,12 (-0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,05 | -0,35 % | $23,05 | $23,18 | $22,91 | 115,14K |
| 2026-09-30 | $23,13 | -0,81 % | $23,36 | $23,39 | $23,07 | 603,20K |
| 2026-09-29 | $23,32 | +1,44 % | $23,12 | $23,37 | $23,03 | 514,00K |
| 2026-09-28 | $22,99 | -0,61 % | $22,95 | $23,05 | $22,77 | 450,80K |
| 2026-09-25 | $23,13 | +0,39 % | $23,08 | $23,14 | $22,85 | 502,40K |
| 2026-09-24 | $23,04 | -0,48 % | $23,12 | $23,41 | $22,90 | 540,00K |
| 2026-09-23 | $23,15 | -0,81 % | $23,34 | $23,45 | $23,00 | 654,60K |
| 2026-09-22 | $23,34 | -0,43 % | $23,57 | $23,58 | $23,26 | 689,00K |
| 2026-09-21 | $23,44 | +0,09 % | $23,51 | $23,54 | $23,30 | 658,20K |
| 2026-09-18 | $23,42 | -2,46 % | $23,85 | $23,89 | $23,35 | 776,50K |
| 2026-09-17 | $24,01 | +1,74 % | $23,77 | $24,27 | $23,70 | 647,30K |
| 2026-09-16 | $23,60 | -1,13 % | $23,93 | $24,00 | $23,44 | 725,90K |
| 2026-09-15 | $23,87 | -1,16 % | $23,90 | $23,91 | $23,73 | 498,70K |
| 2026-09-14 | $24,15 | -0,17 % | $24,19 | $24,35 | $24,03 | 667,20K |
| 2026-09-11 | $24,19 | +0,37 % | $24,30 | $24,30 | $24,02 | 530,60K |
| 2026-09-10 | $24,10 | -0,33 % | $24,18 | $24,18 | $23,96 | 346,60K |
| 2026-09-09 | $24,18 | -0,70 % | $24,30 | $24,32 | $23,89 | 639,60K |
| 2026-09-08 | $24,35 | -0,94 % | $24,58 | $24,68 | $24,32 | 775,30K |
| 2026-09-04 | $24,58 | +0,12 % | $24,37 | $24,83 | $24,37 | 560,60K |
| 2026-09-03 | $24,55 | -0,77 % | $24,95 | $25,01 | $24,16 | 878,10K |
| 2026-09-02 | $24,74 | -0,88 % | $24,96 | $25,09 | $24,71 | 530,20K |
| 2026-09-01 | $24,96 | -2,39 % | $25,57 | $25,68 | $24,92 | 1,43M |
| 2026-08-31 | $25,57 | +0,39 % | $25,44 | $25,75 | $25,39 | 545,80K |
| 2026-08-28 | $25,47 | +0,28 % | $25,60 | $25,74 | $25,45 | 607,80K |
| 2026-08-27 | $25,40 | +0,63 % | $25,24 | $25,48 | $25,20 | 412,10K |
| 2026-08-26 | $25,24 | +0,12 % | $25,25 | $25,41 | $25,13 | 369,20K |
| 2026-08-25 | $25,21 | -0,28 % | $25,31 | $25,34 | $25,06 | 339,30K |
| 2026-08-24 | $25,28 | +1,28 % | $24,96 | $25,29 | $24,91 | 609,30K |
| 2026-08-21 | $24,96 | +1,13 % | $24,79 | $24,99 | $24,70 | 465,10K |
| 2026-08-20 | $24,68 | +0,49 % | $24,56 | $24,75 | $24,50 | 560,90K |
| 2026-08-19 | $24,56 | -0,12 % | $24,73 | $24,76 | $24,45 | 479,90K |
| 2026-08-18 | $24,59 | -0,20 % | $24,60 | $24,67 | $24,53 | 392,80K |
| 2026-08-17 | $24,64 | -0,96 % | $24,90 | $25,00 | $24,57 | 748,40K |
| 2026-08-14 | $24,88 | -1,47 % | $25,06 | $25,10 | $24,87 | 534,20K |
| 2026-08-13 | $25,25 | +0,56 % | $25,11 | $25,37 | $25,11 | 600,90K |
| 2026-08-12 | $25,11 | +0,24 % | $25,29 | $25,30 | $25,03 | 677,00K |
| 2026-08-11 | $25,05 | -0,36 % | $25,13 | $25,19 | $24,95 | 624,80K |
| 2026-08-10 | $25,14 | +0,04 % | $24,98 | $25,18 | $24,82 | 694,60K |
| 2026-08-07 | $25,13 | +1,54 % | $24,76 | $25,24 | $24,67 | 1,04M |
| 2026-08-06 | $24,75 | +1,35 % | $24,59 | $24,88 | $24,48 | 728,20K |
| 2026-08-05 | $24,42 | -1,21 % | $24,76 | $24,76 | $24,25 | 662,90K |
| 2026-08-04 | $24,72 | +3,26 % | $24,44 | $24,86 | $24,11 | 1,08M |
| 2026-08-03 | $23,94 | +1,48 % | $23,61 | $24,12 | $23,59 | 668,80K |
| 2026-07-31 | $23,59 | 0,00 % | $23,76 | $23,84 | $23,39 | 582,60K |
| 2026-07-30 | $23,59 | -0,08 % | $23,76 | $23,83 | $23,33 | 439,30K |
| 2026-07-29 | $23,61 | -0,88 % | $23,87 | $23,94 | $23,59 | 545,10K |
| 2026-07-28 | $23,82 | +1,15 % | $23,60 | $23,85 | $23,59 | 567,50K |
| 2026-07-27 | $23,55 | +0,43 % | $23,67 | $23,73 | $23,49 | 518,90K |
| 2026-07-24 | $23,45 | 0,00 % | $23,54 | $23,59 | $23,14 | 605,90K |
| 2026-07-23 | $23,45 | -1,01 % | $23,69 | $23,69 | $23,31 | 623,70K |
| 2026-07-22 | $23,69 | -1,54 % | $24,05 | $24,12 | $23,67 | 545,40K |
| 2026-07-21 | $24,06 | +0,84 % | $23,90 | $24,20 | $23,84 | 585,40K |
| 2026-07-20 | $23,86 | -1,81 % | $24,31 | $24,32 | $23,72 | 1,31M |
| 2026-07-17 | $24,30 | +0,37 % | $24,21 | $24,41 | $24,11 | 927,00K |
| 2026-07-16 | $24,21 | +1,09 % | $23,83 | $24,26 | $23,80 | 851,80K |
| 2026-07-15 | $23,95 | +0,21 % | $23,76 | $24,12 | $23,76 | 852,30K |
| 2026-07-14 | $23,90 | +1,06 % | $23,70 | $23,97 | $23,70 | 544,20K |
| 2026-07-13 | $23,65 | -0,80 % | $23,90 | $24,00 | $23,53 | 636,80K |
| 2026-07-10 | $23,84 | +0,93 % | $23,69 | $23,92 | $23,68 | 451,10K |
| 2026-07-09 | $23,62 | +0,47 % | $23,57 | $23,69 | $23,47 | 529,80K |
| 2026-07-08 | $23,51 | 0,00 % | $23,36 | $23,55 | $23,27 | 510,10K |
| 2026-07-07 | $23,51 | -1,14 % | $23,87 | $24,08 | $23,49 | 443,80K |
| 2026-07-06 | $23,78 | +0,21 % | $23,79 | $24,03 | $23,65 | 737,90K |
| 2026-07-02 | $23,73 | -1,29 % | $24,01 | $24,13 | $23,71 | 525,40K |
| 2026-07-01 | $24,04 | +1,14 % | $23,85 | $24,08 | $23,85 | 664,00K |
| 2026-06-30 | $23,77 | +1,06 % | $23,64 | $23,84 | $23,56 | 611,10K |
| 2026-06-29 | $23,52 | +1,60 % | $23,15 | $23,58 | $23,10 | 661,10K |
| 2026-06-26 | $23,15 | -0,64 % | $23,22 | $23,38 | $22,89 | 1,36M |
| 2026-06-25 | $23,30 | +1,57 % | $22,98 | $23,30 | $22,92 | 575,40K |
| 2026-06-24 | $22,94 | -1,46 % | $23,32 | $23,34 | $22,92 | 1,62M |
| 2026-06-23 | $23,28 | +0,34 % | $23,04 | $23,37 | $23,02 | 529,80K |
| 2026-06-22 | $23,20 | +0,96 % | $23,07 | $23,38 | $23,05 | 535,20K |
| 2026-06-18 | $22,98 | +0,61 % | $22,88 | $23,02 | $22,84 | 816,30K |
| 2026-06-17 | $22,84 | -1,68 % | $23,23 | $23,29 | $22,78 | 596,30K |
| 2026-06-16 | $23,23 | +0,48 % | $23,15 | $23,39 | $23,08 | 482,20K |
| 2026-06-15 | $23,12 | -1,78 % | $23,27 | $23,62 | $23,12 | 662,20K |
| 2026-06-12 | $23,54 | +0,51 % | $23,54 | $23,67 | $23,38 | 524,70K |
| 2026-06-11 | $23,42 | -0,68 % | $23,58 | $23,73 | $23,37 | 668,10K |
| 2026-06-10 | $23,58 | +0,17 % | $23,60 | $23,80 | $23,55 | 595,50K |
| 2026-06-09 | $23,54 | +1,12 % | $23,39 | $23,58 | $23,35 | 637,10K |
| 2026-06-08 | $23,28 | +0,30 % | $23,29 | $23,49 | $22,98 | 642,00K |
| 2026-06-05 | $23,21 | -1,44 % | $23,48 | $23,63 | $23,15 | 573,60K |
| 2026-06-04 | $23,55 | +1,64 % | $23,34 | $23,57 | $23,17 | 482,80K |
| 2026-06-03 | $23,17 | -1,82 % | $23,50 | $23,52 | $23,02 | 726,10K |
| 2026-06-02 | $23,60 | +1,24 % | $23,33 | $23,69 | $23,32 | 582,70K |
| 2026-06-01 | $23,31 | +0,39 % | $23,10 | $23,46 | $23,04 | 796,60K |
| 2026-05-29 | $23,22 | -0,43 % | $23,32 | $23,43 | $23,13 | 683,40K |
| 2026-05-28 | $23,32 | +0,21 % | $23,27 | $23,52 | $23,27 | 671,60K |
| 2026-05-27 | $23,27 | +0,61 % | $23,16 | $23,43 | $23,16 | 420,20K |
| 2026-05-26 | $23,13 | +1,58 % | $22,97 | $23,29 | $22,91 | 547,90K |