55,400€
-0,94%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 55,96 | 56,09 | 55,23 | 55,43 | -0,89% | 631,00 |
| 17.07.2025 | 55,30 | 56,27 | 55,00 | 55,93 | 1,06% | - |
| 16.07.2025 | 54,63 | 55,41 | 53,87 | 55,34 | 1,11% | 56,00 |
| 15.07.2025 | 54,59 | 55,06 | 54,21 | 54,73 | 0,46% | 1,00 |
| 14.07.2025 | 53,31 | 54,52 | 53,31 | 54,48 | 1,16% | 52,00 |
| 11.07.2025 | 53,38 | 54,27 | 52,93 | 53,86 | 1,18% | 224,00 |
| 10.07.2025 | 52,24 | 53,55 | 52,19 | 53,23 | 1,59% | 22,00 |
| 09.07.2025 | 51,85 | 52,64 | 51,41 | 52,39 | 0,71% | 401,00 |
| 08.07.2025 | 51,72 | 52,29 | 51,58 | 52,02 | 0,03% | 1.350,00 |
| 07.07.2025 | 51,70 | 52,71 | 51,40 | 52,01 | -0,85% | 27,00 |
| 04.07.2025 | 51,66 | 52,45 | 51,64 | 52,45 | 0,92% | 178,00 |
| 03.07.2025 | 50,92 | 52,05 | 50,86 | 51,97 | 2,04% | 1.403,00 |
| 02.07.2025 | 50,38 | 50,96 | 50,12 | 50,93 | 1,24% | 351,00 |
| 01.07.2025 | 50,19 | 50,54 | 49,91 | 50,31 | 0,11% | - |
| 30.06.2025 | 50,21 | 50,81 | 49,81 | 50,25 | -0,31% | - |
| 27.06.2025 | 50,77 | 51,00 | 50,04 | 50,41 | -0,58% | - |
| 26.06.2025 | 49,99 | 50,92 | 49,63 | 50,70 | 1,30% | - |
| 25.06.2025 | 50,69 | 50,82 | 49,70 | 50,05 | -0,89% | - |
| 24.06.2025 | 50,05 | 51,01 | 49,60 | 50,50 | 1,12% | - |
| 23.06.2025 | 50,46 | 51,26 | 49,50 | 49,94 | -1,60% | 349,00 |
| 20.06.2025 | 50,36 | 51,25 | 50,05 | 50,75 | 0,50% | 82,00 |
| 19.06.2025 | 50,80 | 51,30 | 50,50 | 50,50 | -0,49% | 1.058,00 |
| 18.06.2025 | 50,28 | 51,25 | 49,99 | 50,75 | 0,71% | 50,00 |
| 17.06.2025 | 50,12 | 50,75 | 49,30 | 50,39 | 1,39% | 339,00 |
| 16.06.2025 | 49,98 | 51,01 | 49,40 | 49,70 | -0,40% | 20,00 |
| 13.06.2025 | 50,52 | 50,77 | 49,50 | 49,90 | -0,70% | 202,00 |
| 12.06.2025 | 50,34 | 50,51 | 49,60 | 50,25 | 0,00% | 830,00 |
| 11.06.2025 | 51,24 | 51,50 | 49,84 | 50,25 | -0,99% | 101,00 |
| 10.06.2025 | 50,92 | 51,27 | 50,58 | 50,75 | -0,49% | 56,00 |
| 09.06.2025 | 50,15 | 51,25 | 50,05 | 51,00 | 1,49% | 24,00 |
| 06.06.2025 | 49,69 | 50,75 | 49,10 | 50,25 | 1,27% | 60,00 |
| 05.06.2025 | 49,74 | 50,25 | 49,20 | 49,62 | 0,04% | 151,00 |
| 04.06.2025 | 49,40 | 50,00 | 49,30 | 49,60 | -0,35% | 101,00 |
| 03.06.2025 | 49,05 | 49,90 | 48,90 | 49,77 | 1,58% | 306,00 |
| 02.06.2025 | 50,43 | 50,75 | 48,90 | 49,00 | -2,49% | 370,00 |
| 30.05.2025 | 49,84 | 51,01 | 49,70 | 50,25 | 0,75% | - |
| 29.05.2025 | 51,28 | 52,00 | 49,50 | 49,88 | -1,25% | 80,00 |
| 28.05.2025 | 50,05 | 50,75 | 49,40 | 50,51 | 0,84% | 256,00 |
| 27.05.2025 | 49,80 | 50,17 | 48,98 | 50,09 | 0,08% | 678,00 |
| 26.05.2025 | 48,87 | 50,05 | 48,68 | 50,05 | 2,56% | 316,00 |
| 23.05.2025 | 49,11 | 49,50 | 48,30 | 48,80 | -0,38% | 268,00 |
| 22.05.2025 | 49,10 | 49,43 | 48,60 | 48,99 | -0,03% | 670,00 |
| 21.05.2025 | 50,07 | 50,12 | 48,80 | 49,00 | -2,49% | 260,00 |
| 20.05.2025 | 49,60 | 50,51 | 49,39 | 50,25 | 0,70% | 40,00 |
| 19.05.2025 | 49,00 | 49,90 | 48,40 | 49,90 | 0,60% | 740,00 |
| 16.05.2025 | 48,30 | 49,60 | 47,90 | 49,60 | 2,69% | - |
| 15.05.2025 | 47,65 | 48,40 | 47,00 | 48,30 | 1,47% | 62,00 |
| 14.05.2025 | 48,18 | 48,85 | 46,07 | 47,60 | -1,24% | 426,00 |
| 13.05.2025 | 48,63 | 49,05 | 48,10 | 48,20 | -0,82% | 63,00 |
| 12.05.2025 | 47,31 | 49,80 | 47,30 | 48,60 | 3,53% | 373,00 |
| 09.05.2025 | 47,30 | 48,46 | 46,80 | 46,95 | -0,59% | 153,00 |
| 08.05.2025 | 47,50 | 48,20 | 46,60 | 47,22 | -0,13% | 24,00 |
| 07.05.2025 | 46,90 | 47,80 | 46,60 | 47,28 | 1,74% | 416,00 |
| 06.05.2025 | 47,30 | 47,51 | 46,11 | 46,48 | -1,05% | 4.344,00 |
| 05.05.2025 | 47,10 | 47,90 | 46,70 | 46,97 | -1,25% | 90,00 |
| 02.05.2025 | 47,66 | 47,80 | 46,60 | 47,57 | 0,66% | 273,00 |
| 30.04.2025 | 47,62 | 48,30 | 46,29 | 47,26 | -0,94% | 127,00 |
| 29.04.2025 | 47,45 | 48,70 | 46,79 | 47,71 | -0,10% | 115,00 |
| 28.04.2025 | 47,47 | 48,20 | 47,28 | 47,76 | 0,18% | 131,00 |
| 25.04.2025 | 47,97 | 49,09 | 47,21 | 47,67 | -0,58% | 103,00 |
| 24.04.2025 | 47,75 | 48,03 | 46,70 | 47,95 | 1,36% | 390,00 |
| 23.04.2025 | 46,44 | 48,30 | 46,44 | 47,30 | 2,12% | 248,00 |
| 22.04.2025 | 46,90 | 46,90 | 43,70 | 46,32 | -1,45% | 72,00 |
| 17.04.2025 | 45,95 | 47,40 | 45,95 | 47,00 | 1,51% | 254,00 |
| 16.04.2025 | 47,00 | 47,60 | 45,70 | 46,30 | -2,53% | 750,00 |
| 15.04.2025 | 46,80 | 48,30 | 46,39 | 47,50 | 1,28% | 71,00 |
| 14.04.2025 | 46,10 | 47,12 | 45,57 | 46,90 | 2,70% | 566,00 |
| 11.04.2025 | 46,36 | 46,80 | 44,30 | 45,67 | -0,67% | 215,00 |
| 10.04.2025 | 47,90 | 48,60 | 44,78 | 45,98 | -5,35% | 461,00 |
| 09.04.2025 | 44,24 | 48,86 | 42,63 | 48,57 | 8,87% | 615,00 |
| 08.04.2025 | 46,11 | 48,41 | 44,30 | 44,62 | -3,36% | 1.090,00 |
| 07.04.2025 | 46,97 | 47,80 | 41,51 | 46,17 | -1,95% | 4.134,00 |
| 04.04.2025 | 50,61 | 50,76 | 46,86 | 47,08 | -7,25% | 744,00 |
| 03.04.2025 | 52,94 | 52,94 | 50,09 | 50,77 | -4,12% | 730,00 |
| 02.04.2025 | 53,40 | 53,62 | 52,46 | 52,95 | -1,16% | 1.350,00 |
| 01.04.2025 | 51,94 | 53,63 | 51,94 | 53,57 | 2,57% | 45,00 |
| 31.03.2025 | 52,09 | 52,34 | 50,73 | 52,23 | -0,19% | 166,00 |
| 28.03.2025 | 53,07 | 53,56 | 51,98 | 52,33 | -1,73% | 21,00 |
| 27.03.2025 | 53,70 | 54,04 | 52,50 | 53,25 | -1,14% | 780,00 |
| 26.03.2025 | 54,74 | 55,16 | 53,43 | 53,86 | -1,41% | 63,00 |
| 25.03.2025 | 54,30 | 54,85 | 54,08 | 54,63 | 0,73% | 300,00 |
| 24.03.2025 | 53,52 | 54,38 | 52,94 | 54,24 | 1,88% | 2.792,00 |
| 21.03.2025 | 53,31 | 53,59 | 52,92 | 53,24 | -0,03% | 306,00 |
| 20.03.2025 | 53,39 | 54,06 | 53,01 | 53,25 | -0,40% | 282,00 |
| 19.03.2025 | 52,92 | 53,47 | 52,74 | 53,47 | 1,47% | 81,00 |
| 18.03.2025 | 52,57 | 53,28 | 52,18 | 52,69 | 0,78% | 650,00 |
| 17.03.2025 | 51,53 | 52,86 | 51,32 | 52,28 | 1,43% | 1.004,00 |
| 14.03.2025 | 50,39 | 51,76 | 50,37 | 51,55 | 2,16% | 249,00 |
| 13.03.2025 | 51,11 | 51,73 | 50,24 | 50,46 | -1,71% | 50,00 |
| 12.03.2025 | 51,39 | 52,42 | 50,58 | 51,34 | 0,83% | 477,00 |
| 11.03.2025 | 53,21 | 53,21 | 50,65 | 50,91 | -4,39% | 633,00 |
| 10.03.2025 | 53,97 | 54,05 | 52,64 | 53,25 | -1,54% | 583,00 |
| 07.03.2025 | 52,45 | 54,13 | 52,01 | 54,09 | 2,42% | 622,00 |
| 06.03.2025 | 53,35 | 54,34 | 52,50 | 52,81 | -1,89% | 822,00 |
| 05.03.2025 | 56,05 | 56,12 | 52,71 | 53,82 | -3,11% | 467,00 |
| 04.03.2025 | 57,71 | 57,97 | 55,47 | 55,55 | -3,76% | 56,00 |
| 03.03.2025 | 58,22 | 59,01 | 57,17 | 57,72 | -1,43% | 58,00 |
| 28.02.2025 | 56,36 | 58,57 | 54,60 | 58,56 | 3,49% | 524,00 |
| 27.02.2025 | 57,10 | 57,39 | 56,36 | 56,58 | -0,50% | 150,00 |
| 26.02.2025 | 57,23 | 58,32 | 56,74 | 56,87 | -0,38% | 553,00 |