50,173€
0,59%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 49,84 | 51,01 | 49,70 | 50,17 | 0,59% | - |
| 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 |
| 25.02.2025 | 57,98 | 58,31 | 56,76 | 57,08 | -1,40% | 638,00 |
| 24.02.2025 | 59,53 | 59,69 | 57,62 | 57,89 | -2,77% | 135,00 |
| 21.02.2025 | 59,78 | 60,56 | 59,38 | 59,54 | -0,38% | 90,00 |
| 20.02.2025 | 60,09 | 60,52 | 59,39 | 59,77 | -1,25% | 225,00 |
| 19.02.2025 | 59,14 | 60,65 | 59,13 | 60,52 | 1,82% | 200,00 |
| 18.02.2025 | 59,02 | 59,46 | 58,58 | 59,44 | 0,70% | - |
| 17.02.2025 | 58,60 | 59,92 | 58,60 | 59,03 | 0,68% | 455,00 |
| 14.02.2025 | 57,82 | 58,64 | 57,66 | 58,63 | 0,75% | - |
| 13.02.2025 | 58,13 | 59,00 | 57,83 | 58,19 | -0,02% | 176,00 |
| 12.02.2025 | 58,56 | 58,56 | 57,51 | 58,20 | -0,07% | 177,00 |
| 11.02.2025 | 58,92 | 59,42 | 58,24 | 58,24 | -1,04% | 339,00 |
| 10.02.2025 | 59,02 | 59,39 | 58,33 | 58,86 | -0,47% | 497,00 |
| 07.02.2025 | 58,67 | 60,00 | 58,60 | 59,13 | 0,45% | 1.178,00 |
| 06.02.2025 | 58,69 | 59,55 | 58,62 | 58,87 | 0,20% | 125,00 |
| 05.02.2025 | 59,61 | 59,63 | 57,87 | 58,75 | -1,25% | 1.518,00 |
| 04.02.2025 | 60,26 | 60,26 | 59,18 | 59,50 | -0,92% | 1.061,00 |
| 03.02.2025 | 59,70 | 60,10 | 59,32 | 60,05 | 0,60% | 713,00 |
| 31.01.2025 | 59,24 | 59,83 | 59,17 | 59,69 | 1,11% | 859,00 |
| 30.01.2025 | 58,49 | 59,09 | 58,28 | 59,04 | 1,29% | 806,00 |
| 29.01.2025 | 58,70 | 59,07 | 58,08 | 58,29 | -0,86% | 55,00 |
| 28.01.2025 | 58,00 | 58,90 | 58,00 | 58,79 | 1,46% | 153,00 |
| 27.01.2025 | 58,28 | 58,62 | 56,82 | 57,95 | -0,52% | 1.060,00 |
| 24.01.2025 | 58,41 | 58,41 | 58,00 | 58,25 | -0,15% | 523,00 |
| 23.01.2025 | 58,29 | 58,91 | 58,22 | 58,34 | 0,03% | 1.537,00 |
| 22.01.2025 | 57,98 | 58,71 | 57,98 | 58,32 | -0,20% | 201,00 |
| 21.01.2025 | 59,40 | 59,71 | 57,70 | 58,44 | -1,62% | 2.588,00 |
| 20.01.2025 | 58,45 | 59,69 | 58,22 | 59,40 | 1,67% | 1.313,00 |
| 17.01.2025 | 58,70 | 59,54 | 57,84 | 58,43 | -0,43% | 458,00 |
| 16.01.2025 | 57,55 | 58,76 | 57,55 | 58,68 | 2,07% | 553,00 |
| 15.01.2025 | 57,12 | 57,75 | 57,08 | 57,49 | 0,58% | 355,00 |
| 14.01.2025 | 56,42 | 57,32 | 56,42 | 57,16 | 0,73% | 156,00 |
| 13.01.2025 | 57,14 | 57,28 | 55,85 | 56,74 | 0,67% | 528,00 |
| 10.01.2025 | 56,31 | 56,54 | 56,14 | 56,37 | 0,09% | 507,00 |
| 09.01.2025 | 56,37 | 56,48 | 56,18 | 56,32 | -0,22% | 300,00 |
| 08.01.2025 | 56,28 | 56,87 | 55,76 | 56,44 | -0,10% | 429,00 |