48,400€
-1,06%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,70 | 49,00 | 48,20 | 48,66 | -0,53% | - |
| 08.09.2026 | 49,53 | 50,43 | 48,70 | 48,92 | -1,57% | 10,00 |
| 07.09.2026 | 49,77 | 50,69 | 49,68 | 49,70 | -0,34% | 600,00 |
| 04.09.2026 | 49,95 | 51,09 | 49,59 | 49,87 | 0,34% | 20,00 |
| 03.09.2026 | 50,07 | 50,71 | 49,30 | 49,70 | -0,43% | - |
| 02.09.2026 | 50,27 | 50,75 | 49,70 | 49,92 | -1,77% | 660,00 |
| 01.09.2026 | 50,57 | 50,95 | 50,57 | 50,82 | 0,00% | - |
| 28.08.2026 | 50,28 | 50,82 | 50,28 | 50,82 | 1,19% | - |
| 27.08.2026 | 50,30 | 50,30 | 50,18 | 50,22 | -0,13% | - |
| 26.08.2026 | 50,34 | 50,71 | 50,13 | 50,28 | -0,46% | - |
| 25.08.2026 | 50,43 | 50,55 | 50,43 | 50,51 | 0,84% | - |
| 24.08.2026 | 49,94 | 50,09 | 49,94 | 50,09 | 0,32% | - |
| 21.08.2026 | 50,12 | 50,25 | 49,60 | 49,93 | 0,03% | - |
| 20.08.2026 | 49,68 | 50,25 | 49,44 | 49,92 | -0,01% | 55,00 |
| 19.08.2026 | 50,21 | 50,32 | 49,40 | 49,92 | -0,26% | 104,00 |
| 18.08.2026 | 50,41 | 50,41 | 49,70 | 50,05 | -0,77% | 20,00 |
| 17.08.2026 | 50,86 | 50,86 | 50,44 | 50,44 | -1,59% | - |
| 14.08.2026 | 51,28 | 51,33 | 50,65 | 51,25 | 0,62% | 76,00 |
| 13.08.2026 | 50,79 | 51,19 | 50,44 | 50,94 | -0,74% | 481,00 |
| 12.08.2026 | 51,01 | 51,32 | 50,99 | 51,32 | 1,48% | - |
| 11.08.2026 | 50,75 | 50,82 | 50,02 | 50,57 | -0,69% | 66,00 |
| 10.08.2026 | 51,15 | 51,15 | 50,91 | 50,92 | 3,07% | - |
| 07.08.2026 | 49,60 | 49,70 | 48,80 | 49,40 | -0,38% | - |
| 06.08.2026 | 48,65 | 50,25 | 48,10 | 49,59 | 1,84% | 513,00 |
| 05.08.2026 | 49,61 | 49,88 | 48,30 | 48,69 | -1,25% | 1,00 |
| 04.08.2026 | 48,60 | 49,32 | 48,12 | 49,31 | 1,68% | 220,00 |
| 03.08.2026 | 47,60 | 48,61 | 47,10 | 48,50 | 2,47% | 221,00 |
| 31.07.2026 | 47,38 | 48,26 | 46,91 | 47,33 | 0,45% | 500,00 |
| 30.07.2026 | 47,50 | 48,10 | 46,32 | 47,11 | -0,86% | 75,00 |
| 29.07.2026 | 48,26 | 48,80 | 47,45 | 47,52 | -1,99% | 10,00 |
| 28.07.2026 | 47,20 | 48,50 | 47,20 | 48,49 | 2,42% | 473,00 |
| 27.07.2026 | 47,19 | 47,75 | 46,86 | 47,34 | 1,38% | 3,00 |
| 24.07.2026 | 46,79 | 47,16 | 46,55 | 46,70 | 0,02% | 140,00 |
| 23.07.2026 | 47,07 | 47,46 | 46,40 | 46,69 | -0,55% | 96,00 |
| 22.07.2026 | 47,40 | 47,97 | 46,90 | 46,95 | -2,19% | 1.629,00 |
| 21.07.2026 | 48,00 | 48,48 | 47,80 | 48,00 | 0,95% | 26,00 |
| 20.07.2026 | 48,22 | 49,18 | 46,98 | 47,54 | -2,62% | 41,00 |
| 17.07.2026 | 48,20 | 49,33 | 47,67 | 48,82 | 0,66% | 560,00 |
| 16.07.2026 | 46,60 | 48,70 | 46,40 | 48,50 | 4,21% | 130,00 |
| 15.07.2026 | 46,52 | 47,03 | 46,20 | 46,54 | 0,13% | 44,00 |
| 14.07.2026 | 46,09 | 46,61 | 45,80 | 46,48 | 0,47% | 76,00 |
| 13.07.2026 | 46,29 | 46,83 | 45,60 | 46,26 | -0,46% | 22,00 |
| 10.07.2026 | 45,14 | 46,62 | 45,10 | 46,48 | 2,51% | 81,00 |
| 09.07.2026 | 44,77 | 45,50 | 44,64 | 45,34 | 0,71% | - |
| 08.07.2026 | 45,75 | 45,90 | 44,67 | 45,02 | -1,96% | 145,00 |
| 07.07.2026 | 45,84 | 46,35 | 45,74 | 45,92 | 0,24% | 148,00 |
| 06.07.2026 | 45,48 | 46,63 | 45,47 | 45,81 | -0,42% | 51,00 |
| 03.07.2026 | 45,55 | 46,10 | 45,38 | 46,00 | 1,14% | 20,00 |
| 02.07.2026 | 45,77 | 46,30 | 45,26 | 45,48 | -0,49% | 540,00 |
| 01.07.2026 | 45,47 | 46,50 | 45,29 | 45,71 | 0,47% | 47,00 |
| 30.06.2026 | 44,92 | 45,70 | 44,90 | 45,49 | 1,79% | 1,00 |
| 29.06.2026 | 45,06 | 45,30 | 44,30 | 44,69 | 1,50% | 235,00 |
| 26.06.2026 | 44,20 | 44,49 | 43,79 | 44,03 | 0,09% | 20,00 |
| 25.06.2026 | 43,89 | 44,05 | 43,89 | 43,99 | 0,63% | - |
| 24.06.2026 | 44,14 | 44,44 | 43,70 | 43,72 | -0,65% | 119,00 |
| 23.06.2026 | 44,10 | 44,10 | 43,94 | 44,00 | -0,70% | 1,00 |
| 22.06.2026 | 44,25 | 44,92 | 44,00 | 44,31 | -0,20% | 518,00 |
| 19.06.2026 | 44,57 | 44,60 | 44,15 | 44,40 | -0,55% | 241,00 |
| 18.06.2026 | 44,23 | 45,00 | 44,00 | 44,65 | 0,78% | 25,00 |
| 17.06.2026 | 44,40 | 44,72 | 43,90 | 44,30 | 0,25% | 87,00 |
| 16.06.2026 | 44,54 | 45,20 | 44,19 | 44,19 | -0,29% | 140,00 |
| 15.06.2026 | 45,03 | 45,87 | 44,30 | 44,32 | -0,85% | 50,00 |
| 12.06.2026 | 44,71 | 45,00 | 44,70 | 44,70 | -0,43% | - |
| 11.06.2026 | 44,91 | 45,31 | 44,46 | 44,90 | 1,33% | 24,00 |
| 10.06.2026 | 44,45 | 44,70 | 44,30 | 44,31 | -0,88% | 5,00 |
| 09.06.2026 | 44,64 | 44,70 | 44,55 | 44,70 | -0,89% | - |
| 08.06.2026 | 45,40 | 45,67 | 44,45 | 45,10 | 0,96% | 20,00 |
| 05.06.2026 | 44,90 | 45,20 | 44,40 | 44,67 | 1,29% | - |
| 04.06.2026 | 43,71 | 44,40 | 43,60 | 44,10 | 0,91% | - |
| 03.06.2026 | 44,36 | 44,62 | 43,60 | 43,71 | -2,08% | - |
| 02.06.2026 | 44,22 | 44,72 | 44,22 | 44,63 | -0,16% | 29,00 |
| 01.06.2026 | 44,07 | 44,90 | 43,70 | 44,70 | 0,68% | 284,00 |
| 29.05.2026 | 44,08 | 44,40 | 43,50 | 44,40 | 1,09% | 262,00 |
| 28.05.2026 | 44,14 | 44,40 | 43,89 | 43,92 | -0,73% | 100,00 |
| 27.05.2026 | 43,97 | 44,55 | 43,60 | 44,25 | -0,01% | - |
| 26.05.2026 | 42,83 | 44,50 | 42,70 | 44,25 | 0,12% | 895,00 |
| 25.05.2026 | 42,83 | 44,60 | 42,83 | 44,20 | 3,91% | 200,00 |
| 22.05.2026 | 44,05 | 44,85 | 42,35 | 42,54 | -3,22% | 279,00 |
| 21.05.2026 | 44,09 | 44,90 | 43,89 | 43,95 | -0,79% | 1.561,00 |
| 20.05.2026 | 43,72 | 44,50 | 43,50 | 44,30 | 1,28% | 211,00 |
| 19.05.2026 | 43,83 | 44,30 | 43,30 | 43,74 | 0,51% | 95,00 |
| 18.05.2026 | 43,39 | 43,85 | 42,89 | 43,52 | 0,47% | 105,00 |
| 15.05.2026 | 43,55 | 44,25 | 43,09 | 43,32 | -0,06% | 456,00 |
| 14.05.2026 | 43,80 | 44,40 | 42,89 | 43,34 | -1,29% | 556,00 |
| 13.05.2026 | 45,49 | 46,00 | 43,90 | 43,91 | -2,13% | 736,00 |
| 12.05.2026 | 44,48 | 45,33 | 44,40 | 44,86 | 0,79% | 1.606,00 |
| 11.05.2026 | 45,83 | 46,65 | 44,44 | 44,51 | -7,46% | 1.260,00 |
| 08.05.2026 | 47,95 | 48,20 | 47,94 | 48,10 | -0,44% | 1,00 |
| 07.05.2026 | 48,71 | 49,20 | 47,90 | 48,31 | -0,41% | 60,00 |
| 06.05.2026 | 49,06 | 49,40 | 48,20 | 48,51 | 1,07% | 1,00 |
| 05.05.2026 | 47,69 | 48,15 | 47,69 | 48,00 | 0,61% | 62,00 |
| 04.05.2026 | 47,95 | 48,58 | 47,44 | 47,71 | 3,13% | 92,00 |
| 30.04.2026 | 46,07 | 46,63 | 46,05 | 46,26 | 0,80% | - |
| 29.04.2026 | 46,53 | 46,95 | 45,70 | 45,89 | -0,96% | 453,00 |
| 28.04.2026 | 46,09 | 46,53 | 45,90 | 46,34 | 0,49% | 544,00 |
| 27.04.2026 | 46,48 | 46,49 | 45,80 | 46,11 | -0,44% | 20,00 |
| 24.04.2026 | 46,53 | 46,60 | 46,20 | 46,31 | 0,46% | - |
| 23.04.2026 | 46,57 | 47,22 | 46,10 | 46,10 | -0,79% | 1.772,00 |
| 22.04.2026 | 46,41 | 46,50 | 46,25 | 46,47 | 0,78% | - |
| 21.04.2026 | 46,85 | 47,23 | 45,90 | 46,11 | -0,85% | 210,00 |