50,815€
-0,58%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,85 | 51,40 | 50,52 | 50,88 | -0,45% | 30,00 |
| 11.11.2026 | 51,33 | 51,65 | 50,83 | 51,11 | -0,04% | 30,00 |
| 10.11.2026 | 50,96 | 51,30 | 50,62 | 51,13 | 0,10% | 15,00 |
| 09.11.2026 | 51,35 | 51,35 | 50,26 | 51,08 | -0,23% | 182,00 |
| 06.11.2026 | 50,48 | 51,53 | 50,20 | 51,20 | 0,38% | 28,00 |
| 05.11.2026 | 51,16 | 51,33 | 50,98 | 51,01 | -0,57% | 51,00 |
| 04.11.2026 | 50,29 | 51,77 | 49,96 | 51,30 | 1,73% | 23,00 |
| 03.11.2026 | 50,36 | 50,59 | 50,11 | 50,43 | 0,31% | 19,00 |
| 02.11.2026 | 49,40 | 50,34 | 49,40 | 50,27 | 1,85% | 10,00 |
| 30.10.2026 | 49,86 | 50,25 | 49,30 | 49,36 | -0,89% | 705,00 |
| 29.10.2026 | 49,29 | 50,08 | 48,65 | 49,80 | 2,42% | - |
| 28.10.2026 | 48,75 | 49,01 | 48,51 | 48,62 | -0,22% | 475,00 |
| 27.10.2026 | 47,71 | 48,83 | 47,66 | 48,73 | 2,27% | - |
| 26.10.2026 | 47,76 | 48,40 | 47,57 | 47,65 | -0,31% | 31,00 |
| 23.10.2026 | 48,28 | 48,33 | 47,61 | 47,80 | -0,68% | 317,00 |
| 22.10.2026 | 47,40 | 48,29 | 47,15 | 48,12 | 1,24% | 322,00 |
| 21.10.2026 | 47,75 | 47,78 | 47,51 | 47,53 | 0,13% | 161,00 |
| 20.10.2026 | 47,54 | 47,85 | 47,29 | 47,47 | 0,69% | 247,00 |
| 19.10.2026 | 48,32 | 48,68 | 46,73 | 47,14 | -1,28% | 1.499,00 |
| 16.10.2026 | 48,77 | 48,77 | 47,69 | 47,75 | -1,43% | 161,00 |
| 15.10.2026 | 47,65 | 49,00 | 47,64 | 48,45 | 0,86% | 191,00 |
| 14.10.2026 | 48,04 | 48,77 | 47,96 | 48,03 | 0,33% | 159,00 |
| 13.10.2026 | 48,02 | 48,25 | 47,77 | 47,88 | -0,71% | 167,00 |
| 12.10.2026 | 47,99 | 48,35 | 47,83 | 48,22 | 0,29% | - |
| 09.10.2026 | 48,54 | 48,99 | 48,06 | 48,08 | -1,11% | 50,00 |
| 08.10.2026 | 48,15 | 48,70 | 47,77 | 48,62 | 0,99% | 478,00 |
| 07.10.2026 | 48,98 | 49,22 | 47,82 | 48,14 | -0,91% | 70,00 |
| 06.10.2026 | 49,17 | 49,21 | 48,56 | 48,58 | -0,92% | - |
| 05.10.2026 | 48,97 | 49,97 | 48,95 | 49,03 | -0,01% | 50,00 |
| 02.10.2026 | 49,69 | 49,93 | 48,54 | 49,04 | -0,91% | 67,00 |
| 01.10.2026 | 48,74 | 49,54 | 48,43 | 49,49 | 1,45% | 43,00 |
| 30.09.2026 | 49,41 | 49,67 | 48,65 | 48,78 | -1,42% | - |
| 29.09.2026 | 48,50 | 50,06 | 48,37 | 49,49 | 2,13% | 150,00 |
| 28.09.2026 | 48,37 | 48,73 | 48,06 | 48,46 | 0,75% | - |
| 25.09.2026 | 48,37 | 48,45 | 47,68 | 48,09 | -0,04% | 239,00 |
| 24.09.2026 | 48,82 | 48,84 | 48,09 | 48,11 | -0,78% | 757,00 |
| 23.09.2026 | 49,15 | 49,15 | 48,30 | 48,49 | -1,25% | 26,00 |
| 22.09.2026 | 49,00 | 49,50 | 48,90 | 49,10 | 0,08% | 2,00 |
| 21.09.2026 | 49,00 | 49,10 | 48,40 | 49,07 | 0,34% | 30,00 |
| 18.09.2026 | 50,03 | 50,15 | 48,70 | 48,90 | -2,64% | 100,00 |
| 17.09.2026 | 49,20 | 50,25 | 48,60 | 50,23 | 2,27% | 3,00 |
| 16.09.2026 | 48,77 | 49,41 | 48,50 | 49,11 | 0,36% | - |
| 15.09.2026 | 49,35 | 49,40 | 48,45 | 48,94 | 0,45% | - |
| 14.09.2026 | 48,77 | 49,10 | 48,30 | 48,72 | 0,55% | 20,00 |
| 11.09.2026 | 48,41 | 48,80 | 48,10 | 48,45 | 0,68% | 616,00 |
| 10.09.2026 | 48,70 | 49,20 | 48,10 | 48,12 | -1,10% | - |
| 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% | - |