47,605€
-0,48%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 47,62 | 47,63 | 47,61 | 47,61 | -0,30% | 18,00 |
| 20.10.2026 | 47,30 | 47,85 | 47,22 | 47,75 | -0,17% | 1.998,00 |
| 19.10.2026 | 48,11 | 48,54 | 46,73 | 47,83 | -0,68% | 4.938,00 |
| 16.10.2026 | 48,45 | 48,62 | 47,61 | 48,16 | -0,48% | 6.861,00 |
| 15.10.2026 | 48,48 | 48,79 | 48,24 | 48,39 | 0,75% | - |
| 14.10.2026 | 48,09 | 48,90 | 47,79 | 48,03 | 0,01% | 2.365,00 |
| 13.10.2026 | 47,95 | 48,36 | 47,75 | 48,02 | -0,37% | 2.402,00 |
| 12.10.2026 | 48,10 | 48,66 | 47,80 | 48,20 | -0,24% | 2.635,00 |
| 09.10.2026 | 48,45 | 48,90 | 47,88 | 48,32 | -0,62% | 2.247,00 |
| 08.10.2026 | 48,23 | 48,71 | 47,74 | 48,62 | -0,09% | 5.364,00 |
| 07.10.2026 | 48,83 | 49,22 | 47,79 | 48,66 | -0,67% | 4.845,00 |
| 06.10.2026 | 49,21 | 49,24 | 48,55 | 48,99 | -0,81% | 4.227,00 |
| 05.10.2026 | 49,34 | 50,00 | 48,90 | 49,39 | 0,26% | 4.244,00 |
| 02.10.2026 | 49,68 | 49,95 | 48,49 | 49,26 | -0,19% | 3.455,00 |
| 01.10.2026 | 49,03 | 49,59 | 48,51 | 49,35 | 1,16% | 2.147,00 |
| 30.09.2026 | 49,55 | 49,65 | 48,61 | 48,79 | -1,28% | 1.348,00 |
| 29.09.2026 | 48,50 | 50,06 | 48,40 | 49,42 | 2,21% | 4.233,00 |
| 28.09.2026 | 48,40 | 48,75 | 48,07 | 48,35 | -0,33% | 5.389,00 |
| 25.09.2026 | 48,27 | 48,51 | 47,67 | 48,51 | 0,53% | 5.367,00 |
| 24.09.2026 | 48,72 | 48,83 | 48,02 | 48,26 | -1,17% | 988,00 |
| 23.09.2026 | 49,13 | 49,18 | 48,31 | 48,83 | -0,59% | 2.261,00 |
| 22.09.2026 | 49,70 | 49,72 | 48,92 | 49,12 | 0,07% | 1.441,00 |
| 21.09.2026 | 49,01 | 49,15 | 48,31 | 49,09 | 0,05% | 6.214,00 |
| 18.09.2026 | 49,78 | 50,20 | 48,75 | 49,06 | -1,92% | 5.290,00 |
| 17.09.2026 | 49,42 | 50,29 | 48,68 | 50,02 | 1,33% | 6.384,00 |
| 16.09.2026 | 49,11 | 49,38 | 48,50 | 49,36 | 1,20% | 1.637,00 |
| 15.09.2026 | 49,29 | 49,38 | 48,48 | 48,78 | 0,17% | 2.233,00 |
| 14.09.2026 | 48,71 | 49,04 | 48,30 | 48,69 | 0,53% | 3.409,00 |
| 11.09.2026 | 48,40 | 48,65 | 48,14 | 48,44 | 0,18% | 1.095,00 |
| 10.09.2026 | 48,72 | 49,24 | 48,04 | 48,35 | -0,10% | 2.848,00 |
| 09.09.2026 | 48,83 | 49,09 | 48,20 | 48,40 | -1,08% | 3.889,00 |
| 08.09.2026 | 49,65 | 50,23 | 48,72 | 48,93 | -1,37% | 4.387,00 |
| 07.09.2026 | 50,50 | 50,50 | 49,60 | 49,60 | -0,36% | 2.592,00 |
| 04.09.2026 | 49,94 | 51,00 | 49,56 | 49,78 | -0,04% | 2.453,00 |
| 03.09.2026 | 50,05 | 50,75 | 49,23 | 49,80 | -0,11% | 5.804,00 |
| 02.09.2026 | 50,50 | 50,50 | 49,64 | 49,85 | -1,11% | 1.859,00 |
| 01.09.2026 | 50,86 | 51,04 | 49,95 | 50,41 | -0,46% | 2.630,00 |
| 31.08.2026 | 50,44 | 51,00 | 50,19 | 50,65 | 0,28% | 1.287,00 |
| 28.08.2026 | 50,75 | 50,88 | 50,32 | 50,51 | 0,26% | 1.626,00 |
| 27.08.2026 | 50,20 | 50,55 | 49,82 | 50,38 | 0,14% | 1.719,00 |
| 26.08.2026 | 50,36 | 50,67 | 50,07 | 50,31 | -0,07% | 966,00 |
| 25.08.2026 | 50,52 | 50,70 | 50,04 | 50,34 | 0,00% | 3.948,00 |
| 24.08.2026 | 49,96 | 50,66 | 49,80 | 50,34 | 0,78% | 2.808,00 |
| 21.08.2026 | 49,92 | 50,48 | 49,54 | 49,95 | -0,35% | 2.250,00 |
| 20.08.2026 | 50,20 | 50,32 | 49,80 | 50,13 | 1,00% | 1.115,00 |
| 19.08.2026 | 49,93 | 50,32 | 49,31 | 49,63 | 1,35% | 8.592,00 |
| 05.05.2026 | 48,23 | 49,15 | 47,60 | 48,97 | 2,31% | 12.310,00 |
| 04.05.2026 | 47,89 | 48,50 | 47,50 | 47,87 | 0,92% | 12.424,00 |
| 30.04.2026 | 46,21 | 47,67 | 45,87 | 47,43 | 2,92% | 4.837,00 |
| 29.04.2026 | 46,69 | 46,87 | 45,71 | 46,09 | -0,96% | 4.357,00 |
| 28.04.2026 | 46,16 | 46,74 | 45,93 | 46,53 | 0,31% | 2.539,00 |
| 27.04.2026 | 46,13 | 46,41 | 45,92 | 46,39 | 0,43% | 3.029,00 |
| 24.04.2026 | 46,31 | 46,53 | 46,06 | 46,19 | -0,75% | 4.364,00 |
| 23.04.2026 | 46,53 | 46,80 | 45,96 | 46,54 | -0,83% | 7.552,00 |
| 22.04.2026 | 46,38 | 47,04 | 46,12 | 46,93 | 1,51% | 3.796,00 |
| 21.04.2026 | 46,85 | 47,19 | 45,86 | 46,23 | -0,90% | 7.001,00 |
| 20.04.2026 | 46,53 | 46,87 | 46,17 | 46,65 | 0,06% | 3.466,00 |
| 17.04.2026 | 45,97 | 46,69 | 45,67 | 46,62 | 2,14% | 13.480,00 |
| 16.04.2026 | 49,04 | 49,55 | 45,00 | 45,64 | -7,18% | 11.802,00 |
| 15.04.2026 | 47,98 | 49,43 | 47,69 | 49,18 | 3,06% | 10.414,00 |
| 14.04.2026 | 46,01 | 47,94 | 45,80 | 47,72 | 4,36% | 4.338,00 |
| 13.04.2026 | 45,40 | 45,87 | 44,68 | 45,72 | 0,86% | 7.833,00 |
| 10.04.2026 | 45,81 | 46,10 | 45,09 | 45,34 | -0,90% | 5.864,00 |
| 09.04.2026 | 46,70 | 46,72 | 45,58 | 45,75 | -1,62% | 4.485,00 |
| 08.04.2026 | 47,15 | 47,91 | 46,37 | 46,50 | -0,38% | 8.793,00 |
| 07.04.2026 | 46,78 | 47,26 | 46,44 | 46,68 | 2,08% | 9.499,00 |
| 02.04.2026 | 44,71 | 45,79 | 44,02 | 45,73 | 1,36% | 14.944,00 |
| 01.04.2026 | 46,26 | 46,34 | 44,67 | 45,11 | -2,02% | 8.123,00 |
| 31.03.2026 | 45,47 | 46,11 | 44,95 | 46,04 | 1,82% | 4.488,00 |
| 30.03.2026 | 45,01 | 45,62 | 44,84 | 45,22 | 1,08% | 7.536,00 |
| 27.03.2026 | 46,30 | 46,30 | 44,52 | 44,74 | -3,23% | 17.520,00 |
| 26.03.2026 | 47,08 | 47,42 | 45,90 | 46,23 | -2,96% | 6.721,00 |
| 25.03.2026 | 47,80 | 48,14 | 47,08 | 47,64 | 0,53% | 3.857,00 |
| 24.03.2026 | 47,59 | 47,66 | 46,66 | 47,39 | -0,57% | 2.172,00 |
| 23.03.2026 | 47,48 | 48,05 | 46,61 | 47,66 | -0,09% | 6.494,00 |
| 20.03.2026 | 48,08 | 48,17 | 47,03 | 47,70 | -1,07% | 5.067,00 |
| 19.03.2026 | 48,32 | 48,36 | 47,56 | 48,22 | 0,09% | 6.988,00 |
| 18.03.2026 | 48,70 | 49,17 | 48,08 | 48,17 | -0,75% | 4.228,00 |
| 17.03.2026 | 48,02 | 48,90 | 47,78 | 48,54 | 1,42% | 2.368,00 |
| 16.03.2026 | 48,33 | 48,53 | 47,64 | 47,86 | -0,64% | 6.682,00 |
| 13.03.2026 | 47,77 | 48,38 | 47,42 | 48,17 | 1,38% | 3.831,00 |
| 12.03.2026 | 48,92 | 49,22 | 47,38 | 47,51 | -3,68% | 10.434,00 |
| 11.03.2026 | 49,07 | 49,58 | 48,54 | 49,33 | 0,90% | 2.567,00 |
| 10.03.2026 | 48,97 | 49,38 | 48,24 | 48,89 | 0,23% | 4.574,00 |
| 09.03.2026 | 49,01 | 49,45 | 48,08 | 48,78 | -1,61% | 3.985,00 |
| 06.03.2026 | 50,34 | 50,35 | 49,34 | 49,58 | -1,73% | 2.950,00 |
| 05.03.2026 | 50,72 | 51,24 | 49,94 | 50,45 | -0,03% | 4.360,00 |
| 04.03.2026 | 48,92 | 50,61 | 48,79 | 50,47 | 2,07% | 4.299,00 |
| 03.03.2026 | 49,14 | 49,51 | 48,40 | 49,44 | 0,02% | 4.526,00 |
| 02.03.2026 | 48,00 | 49,57 | 46,93 | 49,43 | 2,63% | 9.558,00 |
| 27.02.2026 | 49,76 | 50,03 | 47,83 | 48,16 | -2,84% | 14.462,00 |
| 26.02.2026 | 49,80 | 50,02 | 48,59 | 49,57 | -0,15% | 7.321,00 |
| 25.02.2026 | 48,92 | 50,08 | 48,77 | 49,65 | 1,63% | 4.094,00 |
| 24.02.2026 | 48,32 | 49,16 | 48,15 | 48,85 | 0,76% | 4.057,00 |
| 23.02.2026 | 49,21 | 49,51 | 47,99 | 48,48 | -1,22% | 8.202,00 |
| 20.02.2026 | 49,44 | 49,76 | 48,51 | 49,08 | -1,17% | 4.978,00 |
| 19.02.2026 | 50,92 | 51,15 | 48,77 | 49,66 | -2,46% | 10.026,00 |
| 18.02.2026 | 50,03 | 51,10 | 49,93 | 50,92 | 1,79% | 7.337,00 |
| 17.02.2026 | 50,19 | 50,89 | 49,46 | 50,02 | -0,31% | 3.861,00 |
| 16.02.2026 | 50,16 | 50,29 | 50,00 | 50,18 | -0,03% | 2.344,00 |