51,235€
1,55%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 50,39 | 51,61 | 50,37 | 51,24 | 1,56% | 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 |
| 07.01.2025 | 56,75 | 57,21 | 55,25 | 56,50 | -0,16% | 253,00 |
| 06.01.2025 | 58,37 | 58,97 | 56,02 | 56,59 | -2,52% | 3.087,00 |
| 03.01.2025 | 57,73 | 58,39 | 57,70 | 58,05 | 0,56% | 1.310,00 |
| 02.01.2025 | 55,47 | 57,79 | 55,47 | 57,72 | 3,76% | 1.915,00 |
| 30.12.2024 | 55,48 | 56,29 | 54,92 | 55,63 | 0,84% | 461,00 |
| 27.12.2024 | 56,00 | 56,00 | 55,01 | 55,17 | 1,83% | 1.768,00 |
| 23.12.2024 | 54,65 | 54,67 | 53,73 | 54,18 | 0,18% | 1.440,00 |
| 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 |