44,180€
0,25%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 51,36 | 51,58 | 49,49 | 50,19 | -2,87% | 13.248,00 |
| 12.02.2026 | 52,03 | 52,52 | 51,04 | 51,68 | -0,53% | 3.634,00 |
| 11.02.2026 | 52,21 | 52,51 | 51,47 | 51,95 | -0,20% | 1.755,00 |
| 10.02.2026 | 51,16 | 52,31 | 50,99 | 52,06 | 2,26% | 4.440,00 |
| 09.02.2026 | 51,45 | 51,45 | 50,47 | 50,91 | -0,33% | 6.110,00 |
| 06.02.2026 | 50,47 | 51,17 | 50,45 | 51,08 | -0,04% | 3.282,00 |
| 05.02.2026 | 52,15 | 52,54 | 50,37 | 51,10 | -1,87% | 9.408,00 |
| 04.02.2026 | 52,68 | 53,09 | 51,53 | 52,07 | -1,26% | 7.032,00 |
| 03.02.2026 | 53,90 | 54,08 | 52,26 | 52,74 | -2,58% | 7.738,00 |
| 02.02.2026 | 53,26 | 54,34 | 52,75 | 54,13 | 0,33% | 3.906,00 |
| 30.01.2026 | 54,37 | 54,43 | 53,24 | 53,95 | 0,32% | 2.748,00 |
| 29.01.2026 | 53,64 | 54,28 | 53,59 | 53,78 | -0,34% | 2.727,00 |
| 28.01.2026 | 54,01 | 54,49 | 53,63 | 53,97 | 0,46% | 1.294,00 |
| 27.01.2026 | 53,81 | 54,35 | 53,49 | 53,72 | 0,05% | 1.276,00 |
| 26.01.2026 | 53,93 | 54,16 | 53,01 | 53,70 | -0,97% | 4.113,00 |
| 23.01.2026 | 54,73 | 54,90 | 54,08 | 54,22 | -0,52% | 1.850,00 |
| 22.01.2026 | 54,70 | 55,00 | 54,14 | 54,51 | -0,26% | 3.292,00 |
| 21.01.2026 | 53,86 | 54,79 | 53,54 | 54,65 | 1,02% | 3.696,00 |
| 20.01.2026 | 54,36 | 54,38 | 53,01 | 54,10 | 0,58% | 1.872,00 |
| 19.01.2026 | 54,75 | 54,75 | 53,75 | 53,79 | -2,30% | 2.324,00 |
| 16.01.2026 | 55,57 | 55,58 | 54,78 | 55,05 | -0,52% | 2.906,00 |
| 15.01.2026 | 53,50 | 55,65 | 53,37 | 55,34 | 3,92% | 8.786,00 |
| 14.01.2026 | 52,02 | 53,54 | 51,97 | 53,26 | 2,03% | 3.848,00 |
| 13.01.2026 | 52,14 | 52,68 | 51,79 | 52,20 | -0,58% | 2.232,00 |
| 12.01.2026 | 52,37 | 52,99 | 51,74 | 52,50 | -0,81% | 7.823,00 |
| 09.01.2026 | 53,46 | 53,64 | 52,55 | 52,93 | -0,49% | 4.357,00 |
| 08.01.2026 | 52,05 | 53,75 | 51,74 | 53,19 | 2,14% | 5.925,00 |
| 07.01.2026 | 53,31 | 53,57 | 51,67 | 52,08 | -2,55% | 2.893,00 |
| 06.01.2026 | 53,25 | 53,51 | 52,77 | 53,44 | 0,28% | 2.463,00 |
| 05.01.2026 | 52,88 | 53,49 | 52,79 | 53,29 | 1,98% | 2.562,00 |
| 02.01.2026 | 51,69 | 52,89 | 51,39 | 52,26 | 2,47% | 4.988,00 |
| 30.12.2025 | 50,74 | 51,11 | 50,74 | 51,00 | -0,07% | 956,00 |
| 29.12.2025 | 51,66 | 51,75 | 50,78 | 51,03 | 1,58% | 2.246,00 |
| 23.12.2025 | 50,67 | 50,73 | 49,96 | 50,24 | -0,91% | 1.780,00 |
| 22.12.2025 | 51,20 | 51,20 | 50,45 | 50,70 | -1,18% | 2.070,00 |
| 19.12.2025 | 51,52 | 51,88 | 51,29 | 51,31 | -0,24% | 3.169,00 |
| 18.12.2025 | 51,54 | 52,06 | 51,08 | 51,43 | -0,01% | 1.129,00 |
| 17.12.2025 | 51,49 | 52,10 | 51,31 | 51,44 | -0,05% | 3.297,00 |
| 16.12.2025 | 51,56 | 51,87 | 50,95 | 51,46 | -0,35% | 2.896,00 |
| 15.12.2025 | 52,93 | 53,13 | 51,00 | 51,64 | -2,58% | 3.511,00 |
| 12.12.2025 | 53,23 | 53,43 | 52,54 | 53,01 | -0,44% | 1.403,00 |
| 11.12.2025 | 53,50 | 53,95 | 52,89 | 53,25 | -1,25% | 4.181,00 |
| 10.12.2025 | 53,67 | 54,03 | 53,15 | 53,92 | 0,57% | 4.034,00 |
| 09.12.2025 | 53,10 | 53,99 | 52,94 | 53,62 | 0,37% | 4.162,00 |
| 08.12.2025 | 52,08 | 53,65 | 51,62 | 53,42 | 2,41% | 9.547,00 |
| 05.12.2025 | 51,56 | 52,47 | 51,45 | 52,17 | 1,10% | 2.742,00 |