44,770€
-2,87%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 46,23 | 46,50 | 44,55 | 45,25 | -1,83% | 2.242,00 |
| 26.03.2026 | 47,02 | 47,44 | 46,08 | 46,09 | -2,45% | 55,00 |
| 25.03.2026 | 47,89 | 48,29 | 47,05 | 47,25 | -0,57% | - |
| 24.03.2026 | 47,59 | 47,64 | 46,72 | 47,52 | 0,02% | 105,00 |
| 23.03.2026 | 46,53 | 48,28 | 46,15 | 47,52 | -0,02% | 1.731,00 |
| 20.03.2026 | 48,08 | 48,36 | 47,06 | 47,53 | -1,30% | 970,00 |
| 19.03.2026 | 48,28 | 48,91 | 47,64 | 48,15 | -0,04% | 955,00 |
| 18.03.2026 | 48,72 | 49,24 | 48,10 | 48,17 | -0,75% | 41,00 |
| 17.03.2026 | 47,86 | 48,88 | 47,85 | 48,54 | 1,43% | 50,00 |
| 16.03.2026 | 48,45 | 48,63 | 47,67 | 47,86 | -0,70% | 117,00 |
| 13.03.2026 | 47,80 | 48,29 | 47,47 | 48,19 | 1,38% | 478,00 |
| 12.03.2026 | 49,33 | 49,33 | 47,42 | 47,54 | -2,98% | 98,00 |
| 11.03.2026 | 49,11 | 49,58 | 48,59 | 49,00 | -0,49% | 172,00 |
| 10.03.2026 | 48,95 | 49,28 | 48,24 | 49,24 | 0,62% | 100,00 |
| 09.03.2026 | 49,06 | 49,41 | 48,11 | 48,94 | -1,00% | 101,00 |
| 06.03.2026 | 50,07 | 50,23 | 49,37 | 49,43 | -1,64% | 81,00 |
| 05.03.2026 | 50,78 | 51,23 | 50,07 | 50,26 | -0,20% | 500,00 |
| 04.03.2026 | 49,44 | 50,60 | 48,80 | 50,36 | 2,15% | 52,00 |
| 03.03.2026 | 49,25 | 49,47 | 48,44 | 49,30 | 0,24% | 105,00 |
| 02.03.2026 | 47,61 | 49,57 | 46,98 | 49,18 | 2,01% | 593,00 |
| 27.02.2026 | 49,93 | 50,20 | 48,07 | 48,21 | -2,23% | 51,00 |
| 26.02.2026 | 49,92 | 50,12 | 48,60 | 49,31 | -1,30% | 86,00 |
| 25.02.2026 | 48,79 | 49,95 | 48,57 | 49,95 | 1,94% | 32,00 |
| 24.02.2026 | 48,46 | 49,21 | 48,13 | 49,00 | 1,49% | 75,00 |
| 23.02.2026 | 48,75 | 49,45 | 48,11 | 48,28 | -1,66% | 427,00 |
| 20.02.2026 | 49,59 | 49,81 | 48,52 | 49,10 | -0,24% | 145,00 |
| 19.02.2026 | 50,96 | 51,27 | 48,81 | 49,22 | -3,19% | 772,00 |
| 18.02.2026 | 50,24 | 51,07 | 49,90 | 50,84 | 2,11% | 11,00 |
| 17.02.2026 | 50,24 | 50,85 | 49,51 | 49,78 | -0,91% | 326,00 |
| 16.02.2026 | 50,21 | 50,30 | 50,16 | 50,24 | -0,36% | 115,00 |
| 13.02.2026 | 51,29 | 51,53 | 49,50 | 50,42 | -1,52% | 738,00 |
| 12.02.2026 | 52,08 | 52,51 | 51,13 | 51,20 | -0,91% | 85,00 |
| 11.02.2026 | 52,20 | 52,42 | 51,48 | 51,67 | -0,86% | 243,00 |
| 10.02.2026 | 51,05 | 52,21 | 50,98 | 52,12 | 2,12% | - |
| 09.02.2026 | 51,16 | 52,03 | 50,47 | 51,04 | 0,64% | 1.277,00 |
| 06.02.2026 | 50,63 | 51,28 | 50,39 | 50,72 | -0,27% | 110,00 |
| 05.02.2026 | 52,07 | 52,54 | 50,33 | 50,85 | -2,14% | 409,00 |
| 04.02.2026 | 53,85 | 53,86 | 51,56 | 51,96 | -0,74% | 336,00 |
| 03.02.2026 | 53,90 | 54,16 | 52,31 | 52,35 | -3,26% | 53,00 |
| 02.02.2026 | 53,32 | 54,26 | 52,78 | 54,12 | 0,46% | 610,00 |
| 30.01.2026 | 54,42 | 54,46 | 53,40 | 53,87 | 0,18% | - |
| 29.01.2026 | 53,83 | 54,26 | 53,40 | 53,77 | -0,14% | 66,00 |
| 28.01.2026 | 54,02 | 54,46 | 53,62 | 53,85 | -0,44% | 1,00 |
| 27.01.2026 | 53,81 | 54,33 | 53,39 | 54,09 | 0,68% | 10,00 |
| 26.01.2026 | 54,03 | 54,24 | 53,07 | 53,72 | -1,35% | 102,00 |
| 23.01.2026 | 54,75 | 54,89 | 54,21 | 54,46 | -0,48% | 11,00 |
| 22.01.2026 | 54,61 | 55,08 | 54,40 | 54,72 | 0,06% | - |
| 21.01.2026 | 54,04 | 54,77 | 53,49 | 54,69 | 1,22% | 610,00 |
| 20.01.2026 | 53,79 | 54,41 | 52,91 | 54,03 | -0,04% | 1.113,00 |
| 19.01.2026 | 54,41 | 54,65 | 53,81 | 54,05 | -2,12% | 350,00 |
| 16.01.2026 | 55,30 | 55,61 | 53,50 | 55,22 | -0,48% | 41,00 |
| 15.01.2026 | 53,34 | 55,52 | 53,34 | 55,48 | 4,02% | - |
| 14.01.2026 | 52,13 | 53,40 | 51,98 | 53,34 | 1,51% | 240,00 |
| 13.01.2026 | 52,31 | 52,66 | 51,80 | 52,54 | 0,67% | 82,00 |
| 12.01.2026 | 52,73 | 52,98 | 51,74 | 52,19 | -0,97% | 51,00 |
| 09.01.2026 | 53,34 | 53,59 | 52,23 | 52,70 | -1,70% | 48,00 |
| 08.01.2026 | 51,60 | 53,68 | 51,60 | 53,61 | 3,29% | 21,00 |
| 07.01.2026 | 53,01 | 53,66 | 51,73 | 51,90 | -2,94% | 181,00 |
| 06.01.2026 | 53,40 | 53,51 | 52,79 | 53,47 | 0,46% | 92,00 |
| 05.01.2026 | 52,86 | 53,49 | 52,82 | 53,23 | 1,48% | 196,00 |
| 02.01.2026 | 51,56 | 52,89 | 51,44 | 52,45 | 3,15% | 18,00 |
| 30.12.2025 | 51,06 | 51,06 | 50,80 | 50,85 | -0,48% | - |
| 29.12.2025 | 51,67 | 51,69 | 51,10 | 51,10 | 1,71% | 187,00 |
| 23.12.2025 | 50,50 | 50,76 | 50,11 | 50,24 | -1,09% | 50,00 |
| 22.12.2025 | 51,30 | 51,34 | 50,56 | 50,79 | -1,90% | 15,00 |
| 19.12.2025 | 51,48 | 51,88 | 51,44 | 51,78 | 0,63% | 55,00 |
| 18.12.2025 | 51,69 | 52,15 | 51,09 | 51,45 | -0,08% | 110,00 |
| 17.12.2025 | 51,61 | 52,11 | 51,31 | 51,49 | 0,00% | 120,00 |
| 16.12.2025 | 51,50 | 51,87 | 50,95 | 51,49 | -0,43% | 315,00 |
| 15.12.2025 | 52,83 | 53,23 | 51,00 | 51,71 | -1,92% | 53,00 |
| 12.12.2025 | 53,07 | 53,43 | 52,57 | 52,72 | -0,68% | 100,00 |
| 11.12.2025 | 53,79 | 54,07 | 52,98 | 53,08 | -1,39% | 41,00 |
| 10.12.2025 | 53,37 | 54,21 | 53,17 | 53,83 | 0,00% | 63,00 |
| 09.12.2025 | 53,42 | 53,97 | 52,96 | 53,83 | 0,81% | 100,00 |
| 08.12.2025 | 51,93 | 53,65 | 51,40 | 53,40 | 2,21% | 95,00 |
| 05.12.2025 | 51,53 | 52,45 | 51,43 | 52,24 | 1,48% | - |
| 04.12.2025 | 50,89 | 51,62 | 50,75 | 51,48 | 1,38% | 145,00 |
| 03.12.2025 | 49,88 | 50,84 | 49,81 | 50,78 | 1,57% | - |
| 02.12.2025 | 49,92 | 50,27 | 49,60 | 50,00 | -0,25% | 230,00 |
| 01.12.2025 | 50,24 | 50,34 | 49,66 | 50,13 | 0,26% | 100,00 |
| 28.11.2025 | 49,88 | 50,39 | 49,84 | 50,00 | 0,38% | 51,00 |
| 27.11.2025 | 49,75 | 49,83 | 49,70 | 49,81 | -0,10% | 1,00 |
| 26.11.2025 | 49,42 | 49,87 | 49,34 | 49,86 | 1,53% | 278,00 |
| 25.11.2025 | 48,96 | 49,41 | 48,77 | 49,11 | 0,10% | 50,00 |
| 24.11.2025 | 48,23 | 49,14 | 48,02 | 49,06 | 0,69% | 10,00 |
| 21.11.2025 | 48,15 | 48,88 | 47,81 | 48,72 | 1,12% | 76,00 |
| 20.11.2025 | 48,94 | 49,66 | 47,82 | 48,18 | -1,69% | 60,00 |
| 19.11.2025 | 49,25 | 49,62 | 48,76 | 49,01 | -0,76% | 40,00 |
| 18.11.2025 | 49,13 | 49,65 | 48,63 | 49,39 | 0,25% | 410,00 |
| 17.11.2025 | 50,26 | 50,75 | 49,19 | 49,27 | -2,58% | 111,00 |
| 14.11.2025 | 50,58 | 50,66 | 49,80 | 50,57 | 0,05% | 560,00 |
| 13.11.2025 | 50,74 | 51,21 | 50,29 | 50,55 | -1,04% | 156,00 |
| 12.11.2025 | 51,09 | 51,35 | 50,65 | 51,08 | -0,09% | 25,00 |
| 11.11.2025 | 50,75 | 51,28 | 50,51 | 51,12 | 1,04% | - |
| 10.11.2025 | 50,76 | 51,56 | 50,29 | 50,60 | 0,15% | 96,00 |
| 07.11.2025 | 49,57 | 50,60 | 48,97 | 50,52 | 1,52% | 141,00 |
| 06.11.2025 | 49,78 | 50,49 | 49,44 | 49,77 | -0,18% | 100,00 |
| 05.11.2025 | 49,74 | 50,23 | 48,95 | 49,86 | 0,24% | 20,00 |
| 04.11.2025 | 49,65 | 50,11 | 49,23 | 49,74 | 0,23% | 370,00 |
| 03.11.2025 | 49,06 | 49,99 | 49,06 | 49,62 | -0,20% | 1.026,00 |