53,830€
0,11%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 48,78 | 49,73 | 48,41 | 49,72 | 2,32% | 160,00 |
| 30.10.2025 | 49,76 | 50,11 | 48,49 | 48,59 | -2,60% | 20,00 |
| 29.10.2025 | 50,39 | 50,65 | 49,77 | 49,89 | -0,71% | 709,00 |
| 28.10.2025 | 49,96 | 50,51 | 49,75 | 50,24 | 0,13% | - |
| 27.10.2025 | 49,54 | 50,24 | 49,30 | 50,18 | 1,21% | 53,00 |
| 24.10.2025 | 49,71 | 50,17 | 49,54 | 49,58 | 0,27% | 118,00 |
| 23.10.2025 | 50,19 | 50,19 | 49,41 | 49,44 | -0,34% | 378,00 |
| 22.10.2025 | 49,97 | 50,41 | 49,13 | 49,61 | -0,23% | 761,00 |
| 21.10.2025 | 49,83 | 50,36 | 49,39 | 49,72 | -0,20% | 23,00 |
| 20.10.2025 | 50,18 | 50,34 | 49,56 | 49,82 | -0,24% | 81,00 |
| 17.10.2025 | 49,33 | 50,07 | 48,34 | 49,94 | 1,67% | 225,00 |
| 16.10.2025 | 50,05 | 50,76 | 48,96 | 49,12 | -1,90% | 301,00 |
| 15.10.2025 | 50,05 | 51,06 | 49,82 | 50,07 | -0,86% | 15,00 |
| 14.10.2025 | 48,82 | 50,66 | 48,35 | 50,51 | 2,85% | 270,00 |
| 13.10.2025 | 47,61 | 49,63 | 47,61 | 49,11 | 3,29% | 454,00 |
| 10.10.2025 | 49,65 | 50,02 | 47,49 | 47,54 | -3,96% | 943,00 |
| 09.10.2025 | 52,59 | 52,71 | 49,41 | 49,51 | -4,72% | 223,00 |
| 08.10.2025 | 53,21 | 53,25 | 51,87 | 51,96 | -2,03% | 185,00 |
| 07.10.2025 | 53,42 | 54,10 | 52,38 | 53,04 | -0,58% | 316,00 |
| 06.10.2025 | 54,14 | 54,24 | 52,88 | 53,35 | -0,71% | 135,00 |
| 03.10.2025 | 54,40 | 55,07 | 53,63 | 53,73 | -1,54% | 204,00 |
| 02.10.2025 | 53,73 | 54,70 | 52,81 | 54,57 | 1,19% | 205,00 |
| 01.10.2025 | 53,95 | 54,15 | 53,19 | 53,93 | -0,36% | 388,00 |
| 30.09.2025 | 54,29 | 54,64 | 53,50 | 54,12 | 0,09% | 115,00 |
| 29.09.2025 | 54,95 | 54,95 | 53,79 | 54,07 | -1,34% | 251,00 |
| 26.09.2025 | 54,74 | 55,16 | 54,14 | 54,81 | 0,92% | 51,00 |
| 25.09.2025 | 53,78 | 54,51 | 53,20 | 54,31 | 0,94% | 2,00 |
| 24.09.2025 | 54,34 | 55,08 | 53,70 | 53,80 | -1,08% | - |
| 23.09.2025 | 54,61 | 55,05 | 54,21 | 54,39 | -0,15% | 266,00 |
| 22.09.2025 | 55,88 | 55,91 | 54,27 | 54,47 | -2,78% | 38,00 |
| 19.09.2025 | 56,03 | 56,22 | 55,40 | 56,03 | 0,18% | 81,00 |
| 18.09.2025 | 55,70 | 56,73 | 55,70 | 55,93 | 0,44% | 445,00 |
| 17.09.2025 | 54,81 | 56,06 | 54,50 | 55,68 | 1,67% | 100,00 |
| 16.09.2025 | 55,91 | 55,91 | 54,67 | 54,77 | -1,12% | 1,00 |
| 15.09.2025 | 57,09 | 57,51 | 55,30 | 55,39 | -3,02% | 183,00 |
| 12.09.2025 | 56,98 | 57,60 | 56,86 | 57,11 | 0,17% | 199,00 |
| 11.09.2025 | 56,73 | 57,24 | 56,70 | 57,02 | 0,47% | 1,00 |
| 10.09.2025 | 56,61 | 56,91 | 56,23 | 56,75 | 1,02% | 15,00 |
| 09.09.2025 | 56,27 | 56,44 | 56,04 | 56,18 | 0,35% | - |
| 08.09.2025 | 56,33 | 56,70 | 55,69 | 55,98 | -1,47% | 20,00 |