53,835€
0,07%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 53,78 | 53,84 | 53,66 | 53,84 | 0,07% | - |
| 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 |
| 05.09.2025 | 57,01 | 57,27 | 56,28 | 56,82 | -0,47% | 477,00 |
| 04.09.2025 | 56,41 | 57,09 | 56,35 | 57,09 | 1,43% | 2,00 |
| 03.09.2025 | 56,46 | 56,95 | 56,08 | 56,28 | -0,39% | 245,00 |
| 02.09.2025 | 57,68 | 57,68 | 56,13 | 56,50 | -1,97% | 1.193,00 |
| 01.09.2025 | 56,83 | 57,65 | 56,52 | 57,64 | 1,85% | 353,00 |
| 29.08.2025 | 56,34 | 56,91 | 55,92 | 56,59 | 0,43% | - |
| 28.08.2025 | 55,54 | 56,40 | 55,37 | 56,35 | 1,34% | 2,00 |
| 27.08.2025 | 55,49 | 56,31 | 55,49 | 55,61 | 0,28% | 4,00 |
| 26.08.2025 | 55,51 | 55,57 | 54,69 | 55,45 | 0,56% | - |
| 25.08.2025 | 55,52 | 56,07 | 55,10 | 55,14 | -0,71% | 373,00 |
| 22.08.2025 | 56,60 | 57,12 | 55,53 | 55,54 | -1,70% | 72,00 |
| 21.08.2025 | 56,18 | 56,90 | 55,97 | 56,50 | 0,57% | 85,00 |
| 20.08.2025 | 55,50 | 56,26 | 55,47 | 56,18 | 0,39% | 252,00 |
| 19.08.2025 | 56,19 | 56,71 | 55,87 | 55,96 | -0,65% | 1,00 |
| 18.08.2025 | 56,43 | 57,09 | 56,25 | 56,32 | -0,35% | 224,00 |
| 15.08.2025 | 57,73 | 58,23 | 56,48 | 56,52 | -1,99% | 2,00 |
| 14.08.2025 | 57,63 | 58,13 | 57,30 | 57,66 | -0,13% | 311,00 |
| 13.08.2025 | 56,99 | 57,84 | 56,74 | 57,74 | 1,15% | 13,00 |
| 12.08.2025 | 56,46 | 57,34 | 56,46 | 57,08 | 0,48% | 126,00 |
| 11.08.2025 | 56,29 | 57,67 | 56,01 | 56,81 | 0,67% | 80,00 |
| 08.08.2025 | 0,00 | 56,57 | 0,00 | 56,43 | 3,46% | 76,00 |
| 07.08.2025 | 55,20 | 55,89 | 54,33 | 54,55 | -0,92% | 21,00 |
| 06.08.2025 | 54,73 | 55,56 | 54,63 | 55,05 | -0,02% | 115,00 |
| 05.08.2025 | 55,74 | 56,44 | 54,36 | 55,06 | -0,89% | 427,00 |
| 04.08.2025 | 55,22 | 56,28 | 55,12 | 55,56 | 0,59% | 1,00 |
| 01.08.2025 | 56,67 | 57,10 | 54,57 | 55,23 | -2,43% | 296,00 |
| 31.07.2025 | 56,51 | 57,41 | 56,12 | 56,61 | 0,28% | 70,00 |
| 30.07.2025 | 55,97 | 56,74 | 55,54 | 56,45 | 0,88% | 405,00 |
| 29.07.2025 | 56,31 | 56,87 | 55,36 | 55,96 | -0,37% | 75,00 |
| 28.07.2025 | 56,09 | 56,98 | 55,87 | 56,17 | 0,21% | 180,00 |
| 25.07.2025 | 55,85 | 56,64 | 55,56 | 56,05 | 0,54% | 21,00 |
| 24.07.2025 | 55,72 | 56,41 | 55,33 | 55,75 | 0,34% | 1,00 |
| 23.07.2025 | 54,85 | 55,91 | 54,85 | 55,56 | 1,41% | 100,00 |
| 22.07.2025 | 54,81 | 55,11 | 53,94 | 54,79 | -0,19% | 43,00 |
| 21.07.2025 | 55,66 | 55,89 | 54,87 | 54,89 | -0,97% | 84,00 |
| 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 |