54,125€
0,13%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,55 | 54,46 | 53,14 | 54,08 | 0,04% | 988,00 |
| 19.12.2024 | 53,28 | 54,27 | 53,08 | 54,06 | 1,44% | 561,00 |
| 18.12.2024 | 53,07 | 53,93 | 52,95 | 53,29 | 0,41% | 488,00 |
| 17.12.2024 | 52,76 | 53,10 | 52,24 | 53,07 | 0,59% | 710,00 |
| 16.12.2024 | 52,95 | 53,22 | 52,56 | 52,76 | -0,20% | 508,00 |
| 13.12.2024 | 52,92 | 53,12 | 52,49 | 52,87 | -0,11% | 238,00 |
| 12.12.2024 | 52,60 | 53,15 | 52,34 | 52,93 | 0,63% | 170,00 |
| 11.12.2024 | 52,46 | 52,71 | 52,17 | 52,60 | 0,26% | 252,00 |
| 10.12.2024 | 52,50 | 52,81 | 51,98 | 52,46 | -0,07% | 193,00 |
| 09.12.2024 | 52,41 | 52,75 | 52,15 | 52,50 | 0,19% | 326,00 |
| 06.12.2024 | 52,23 | 52,67 | 52,00 | 52,40 | -0,11% | 200,00 |
| 05.12.2024 | 52,52 | 53,02 | 52,27 | 52,46 | -0,11% | 4.965,00 |
| 04.12.2024 | 52,76 | 53,50 | 52,44 | 52,52 | -0,47% | 230,00 |
| 03.12.2024 | 53,06 | 53,09 | 52,56 | 52,77 | -0,57% | 595,00 |
| 02.12.2024 | 52,65 | 53,76 | 52,49 | 53,07 | 1,19% | 220,00 |
| 29.11.2024 | 52,84 | 53,36 | 52,16 | 52,44 | -0,19% | 248,00 |
| 28.11.2024 | 51,83 | 52,54 | 51,83 | 52,54 | 1,36% | 326,00 |
| 27.11.2024 | 52,14 | 52,69 | 51,75 | 51,84 | -0,58% | 203,00 |
| 26.11.2024 | 52,17 | 52,45 | 51,75 | 52,14 | -0,05% | 649,00 |
| 25.11.2024 | 51,78 | 52,19 | 51,34 | 52,17 | 0,79% | 636,00 |
| 22.11.2024 | 50,76 | 51,84 | 50,61 | 51,76 | 1,96% | - |
| 21.11.2024 | 50,34 | 51,13 | 50,25 | 50,76 | 1,19% | 233,00 |
| 20.11.2024 | 50,19 | 50,73 | 50,02 | 50,17 | 0,01% | 279,00 |
| 19.11.2024 | 49,65 | 50,29 | 49,42 | 50,16 | 1,02% | 76,00 |
| 18.11.2024 | 49,48 | 50,00 | 49,23 | 49,65 | 0,35% | 1.744,00 |
| 15.11.2024 | 49,54 | 49,96 | 49,04 | 49,48 | -0,22% | 286,00 |
| 14.11.2024 | 49,44 | 50,23 | 49,15 | 49,59 | 0,16% | 430,00 |
| 13.11.2024 | 49,04 | 49,93 | 49,04 | 49,51 | 0,95% | 49,00 |
| 12.11.2024 | 49,03 | 49,44 | 48,81 | 49,04 | -0,02% | 912,00 |
| 11.11.2024 | 48,45 | 49,68 | 48,36 | 49,05 | 1,40% | 364,00 |
| 08.11.2024 | 47,79 | 49,30 | 47,77 | 48,37 | 0,71% | 868,00 |
| 07.11.2024 | 48,19 | 48,55 | 47,76 | 48,03 | -0,31% | 419,00 |
| 06.11.2024 | 47,17 | 48,47 | 46,49 | 48,18 | 3,76% | 3.211,00 |
| 05.11.2024 | 45,92 | 46,53 | 45,77 | 46,43 | 1,29% | 85,00 |
| 04.11.2024 | 46,58 | 46,88 | 45,50 | 45,84 | -2,03% | 234,00 |
| 01.11.2024 | 47,17 | 48,69 | 46,73 | 46,79 | -0,80% | 120,00 |
| 31.10.2024 | 47,42 | 47,73 | 47,07 | 47,17 | -0,54% | 325,00 |
| 30.10.2024 | 47,54 | 47,75 | 47,27 | 47,42 | -0,25% | 600,00 |
| 29.10.2024 | 47,90 | 48,40 | 47,49 | 47,54 | -0,76% | 166,00 |
| 28.10.2024 | 47,83 | 48,17 | 47,73 | 47,90 | 0,15% | - |
| 25.10.2024 | 47,64 | 48,06 | 47,50 | 47,83 | 0,39% | 118,00 |
| 24.10.2024 | 47,91 | 48,08 | 47,48 | 47,64 | -0,48% | 80,00 |
| 23.10.2024 | 48,46 | 48,46 | 47,53 | 47,87 | -1,22% | 129,00 |
| 22.10.2024 | 48,40 | 48,66 | 48,19 | 48,46 | 0,11% | 54,00 |
| 21.10.2024 | 48,12 | 48,68 | 47,36 | 48,41 | 0,55% | 235,00 |
| 18.10.2024 | 47,94 | 48,43 | 47,83 | 48,15 | 0,43% | 229,00 |
| 17.10.2024 | 47,34 | 48,10 | 47,34 | 47,94 | 1,26% | 446,00 |
| 16.10.2024 | 47,06 | 47,74 | 46,88 | 47,35 | 0,61% | 628,00 |
| 15.10.2024 | 46,76 | 47,28 | 46,76 | 47,06 | 0,64% | 179,00 |
| 14.10.2024 | 46,91 | 47,17 | 46,69 | 46,76 | -0,25% | 232,00 |
| 11.10.2024 | 46,57 | 46,91 | 46,41 | 46,88 | 1,09% | 752,00 |
| 10.10.2024 | 46,30 | 46,66 | 46,14 | 46,37 | 0,30% | 40,00 |
| 09.10.2024 | 46,17 | 46,46 | 45,96 | 46,23 | -0,07% | 50,00 |
| 08.10.2024 | 46,47 | 46,80 | 45,91 | 46,27 | -0,45% | 138,00 |
| 07.10.2024 | 46,47 | 46,96 | 46,08 | 46,48 | 0,38% | 163,00 |
| 04.10.2024 | 45,90 | 46,59 | 45,86 | 46,30 | 0,95% | 403,00 |
| 03.10.2024 | 45,44 | 46,22 | 45,33 | 45,86 | 0,79% | 1.991,00 |
| 02.10.2024 | 45,24 | 45,69 | 45,13 | 45,51 | 0,45% | 982,00 |
| 01.10.2024 | 45,03 | 45,57 | 45,01 | 45,30 | 0,41% | 411,00 |
| 30.09.2024 | 45,30 | 45,30 | 44,86 | 45,12 | 0,03% | 1.184,00 |
| 27.09.2024 | 44,97 | 45,31 | 44,88 | 45,10 | 0,19% | 416,00 |
| 26.09.2024 | 44,86 | 45,28 | 44,59 | 45,02 | 0,35% | 1.599,00 |
| 25.09.2024 | 44,51 | 45,58 | 44,35 | 44,86 | 0,52% | 44,00 |
| 24.09.2024 | 45,09 | 45,09 | 44,53 | 44,63 | -0,97% | 395,00 |
| 23.09.2024 | 45,30 | 45,34 | 44,68 | 45,07 | 0,25% | 240,00 |
| 20.09.2024 | 45,02 | 45,15 | 44,67 | 44,96 | -0,52% | 110,00 |
| 19.09.2024 | 45,42 | 46,01 | 44,99 | 45,19 | 0,22% | 23,00 |
| 18.09.2024 | 44,88 | 45,44 | 44,77 | 45,09 | 0,12% | 45,00 |
| 17.09.2024 | 44,94 | 45,63 | 44,69 | 45,04 | 0,22% | 268,00 |
| 16.09.2024 | 44,76 | 45,41 | 44,66 | 44,94 | -0,10% | 427,00 |
| 13.09.2024 | 44,12 | 45,10 | 44,12 | 44,99 | 0,73% | 220,00 |
| 12.09.2024 | 44,63 | 44,84 | 44,29 | 44,66 | 0,31% | 863,00 |
| 11.09.2024 | 44,27 | 44,98 | 43,85 | 44,52 | 0,61% | 121,00 |
| 10.09.2024 | 44,24 | 44,84 | 44,04 | 44,25 | 0,02% | 5,00 |
| 09.09.2024 | 43,84 | 44,59 | 43,57 | 44,24 | 0,84% | 120,00 |
| 06.09.2024 | 44,65 | 44,87 | 43,43 | 43,87 | -1,74% | 662,00 |
| 05.09.2024 | 44,53 | 44,99 | 44,42 | 44,65 | 0,27% | 222,00 |
| 04.09.2024 | 45,02 | 45,25 | 44,44 | 44,53 | -1,13% | 439,00 |
| 03.09.2024 | 44,69 | 45,55 | 44,69 | 45,04 | 0,77% | 451,00 |
| 02.09.2024 | 44,67 | 45,61 | 44,67 | 44,69 | 0,12% | 353,00 |
| 30.08.2024 | 44,34 | 44,84 | 44,06 | 44,64 | 0,69% | 79,00 |
| 29.08.2024 | 43,98 | 44,57 | 43,67 | 44,33 | 0,82% | 7,00 |
| 28.08.2024 | 44,07 | 44,59 | 43,70 | 43,97 | -0,28% | 72,00 |
| 27.08.2024 | 44,21 | 44,42 | 43,60 | 44,09 | -0,25% | 243,00 |
| 26.08.2024 | 44,40 | 45,01 | 44,05 | 44,20 | -0,47% | 334,00 |
| 23.08.2024 | 44,53 | 45,14 | 44,06 | 44,41 | -0,22% | 615,00 |
| 22.08.2024 | 44,43 | 45,08 | 44,42 | 44,51 | 0,25% | 24,00 |
| 21.08.2024 | 44,43 | 44,82 | 44,25 | 44,40 | -0,07% | 219,00 |
| 20.08.2024 | 44,67 | 44,90 | 44,31 | 44,43 | -0,43% | 165,00 |
| 19.08.2024 | 44,87 | 45,18 | 44,53 | 44,62 | -0,46% | 801,00 |
| 16.08.2024 | 44,89 | 45,21 | 44,63 | 44,83 | 0,08% | 56,00 |
| 15.08.2024 | 43,94 | 44,88 | 43,86 | 44,79 | 1,93% | 312,00 |
| 14.08.2024 | 44,02 | 44,22 | 43,86 | 43,94 | -0,20% | 255,00 |
| 13.08.2024 | 44,28 | 44,68 | 43,99 | 44,03 | -0,55% | 371,00 |
| 12.08.2024 | 44,49 | 45,12 | 44,25 | 44,28 | -0,44% | 769,00 |
| 09.08.2024 | 44,69 | 48,50 | 44,11 | 44,47 | -0,49% | 779,00 |
| 08.08.2024 | 44,78 | 45,50 | 44,22 | 44,69 | -0,27% | 312,00 |
| 07.08.2024 | 44,85 | 45,96 | 44,70 | 44,81 | -0,11% | 552,00 |
| 06.08.2024 | 43,10 | 45,03 | 43,10 | 44,86 | 4,10% | 1.397,00 |
| 05.08.2024 | 45,20 | 45,28 | 41,11 | 43,10 | -4,91% | 3.004,00 |