62,069$
0,36%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.02.2025 | 61,34 | 62,14 | 61,10 | 62,12 | 0,44% | 753.068,00 |
17.02.2025 | 61,70 | 61,84 | 61,66 | 61,84 | 0,61% | - |
14.02.2025 | 60,62 | 61,54 | 60,53 | 61,47 | 0,97% | 506.570,00 |
13.02.2025 | 60,53 | 60,97 | 60,47 | 60,88 | 0,76% | 291.927,00 |
12.02.2025 | 59,97 | 60,62 | 59,34 | 60,42 | 0,20% | 387.537,00 |
11.02.2025 | 60,28 | 60,61 | 60,25 | 60,30 | -0,45% | 429.827,00 |
10.02.2025 | 61,00 | 61,00 | 60,13 | 60,57 | -0,72% | 490.791,00 |
07.02.2025 | 61,10 | 61,21 | 60,69 | 61,01 | -0,20% | 480.440,00 |
06.02.2025 | 61,29 | 61,36 | 60,80 | 61,13 | 0,03% | 417.418,00 |
05.02.2025 | 61,76 | 61,84 | 60,22 | 61,11 | -1,07% | 644.568,00 |
04.02.2025 | 61,83 | 61,93 | 61,38 | 61,77 | 0,02% | 380.573,00 |
03.02.2025 | 60,83 | 61,93 | 60,81 | 61,76 | -0,32% | 532.138,00 |
31.01.2025 | 61,48 | 62,19 | 61,20 | 61,96 | 0,83% | 510.651,00 |
30.01.2025 | 61,00 | 61,56 | 60,85 | 61,45 | 1,37% | 428.335,00 |
29.01.2025 | 61,37 | 61,53 | 60,39 | 60,62 | -1,19% | 553.085,00 |
28.01.2025 | 60,73 | 61,44 | 60,73 | 61,35 | 1,04% | 354.683,00 |
27.01.2025 | 60,70 | 60,98 | 60,28 | 60,72 | -0,74% | 562.779,00 |
24.01.2025 | 60,77 | 61,37 | 60,77 | 61,17 | 0,54% | 338.929,00 |
23.01.2025 | 60,70 | 61,18 | 60,62 | 60,84 | 0,18% | 387.766,00 |
22.01.2025 | 60,62 | 60,93 | 60,48 | 60,73 | -0,18% | 483.533,00 |
21.01.2025 | 60,47 | 60,98 | 60,35 | 60,84 | 1,33% | 570.628,00 |
17.01.2025 | 60,57 | 60,87 | 59,41 | 60,04 | -0,73% | 765.674,00 |
16.01.2025 | 59,48 | 60,53 | 59,40 | 60,48 | 2,09% | 498.589,00 |
15.01.2025 | 59,39 | 59,66 | 58,96 | 59,24 | 0,56% | 371.552,00 |
14.01.2025 | 58,25 | 58,99 | 58,25 | 58,91 | 1,57% | 355.304,00 |
13.01.2025 | 57,31 | 58,00 | 57,05 | 58,00 | 0,49% | 326.380,00 |
10.01.2025 | 57,83 | 58,00 | 57,47 | 57,72 | -0,79% | 466.919,00 |
08.01.2025 | 57,58 | 58,31 | 57,25 | 58,18 | -0,31% | 588.115,00 |
07.01.2025 | 58,75 | 58,99 | 58,05 | 58,36 | -0,75% | 520.494,00 |
06.01.2025 | 60,12 | 60,16 | 58,24 | 58,80 | -1,75% | 876.273,00 |
03.01.2025 | 59,65 | 60,19 | 59,40 | 59,85 | 1,00% | 623.363,00 |
02.01.2025 | 58,81 | 59,55 | 58,58 | 59,26 | 1,16% | 601.048,00 |
31.12.2024 | 58,28 | 58,81 | 58,16 | 58,58 | 0,97% | 484.639,00 |
30.12.2024 | 57,90 | 58,20 | 57,36 | 58,02 | 0,21% | 434.029,00 |
27.12.2024 | 57,61 | 58,14 | 57,42 | 57,90 | 0,45% | 448.409,00 |
26.12.2024 | 56,94 | 57,74 | 56,82 | 57,64 | 1,12% | 439.818,00 |
24.12.2024 | 56,34 | 57,04 | 56,18 | 57,00 | 0,99% | 347.649,00 |
23.12.2024 | 56,50 | 56,72 | 55,82 | 56,44 | 0,07% | 1.227.226,00 |
20.12.2024 | 55,63 | 56,87 | 55,60 | 56,40 | 0,88% | 754.495,00 |
19.12.2024 | 55,36 | 56,30 | 55,28 | 55,91 | 1,67% | 654.867,00 |
18.12.2024 | 55,71 | 56,55 | 54,99 | 54,99 | -1,13% | 489.509,00 |
17.12.2024 | 55,00 | 55,77 | 54,96 | 55,62 | 0,52% | 402.886,00 |
16.12.2024 | 55,55 | 55,77 | 55,26 | 55,33 | -0,54% | 464.473,00 |
13.12.2024 | 55,45 | 55,63 | 55,02 | 55,63 | 0,43% | 319.725,00 |
12.12.2024 | 55,25 | 55,73 | 55,14 | 55,39 | 0,27% | 252.360,00 |
11.12.2024 | 55,20 | 55,32 | 54,76 | 55,24 | 0,15% | 255.942,00 |
10.12.2024 | 55,22 | 55,31 | 54,62 | 55,16 | -0,14% | 323.967,00 |
09.12.2024 | 55,50 | 55,85 | 55,16 | 55,24 | -0,09% | 380.260,00 |
06.12.2024 | 55,30 | 55,58 | 55,04 | 55,29 | -0,34% | 255.768,00 |
05.12.2024 | 55,51 | 55,75 | 55,21 | 55,48 | 0,23% | 416.952,00 |
04.12.2024 | 55,65 | 55,80 | 55,19 | 55,35 | -0,09% | 317.701,00 |
03.12.2024 | 55,60 | 55,65 | 55,24 | 55,40 | 0,09% | 293.428,00 |
02.12.2024 | 55,75 | 55,83 | 55,10 | 55,35 | -0,22% | 357.039,00 |
29.11.2024 | 55,30 | 55,85 | 55,27 | 55,47 | 0,85% | 190.390,00 |
27.11.2024 | 54,85 | 55,19 | 54,74 | 55,00 | 0,70% | 254.507,00 |
26.11.2024 | 54,51 | 54,90 | 54,47 | 54,62 | 0,20% | 301.753,00 |
25.11.2024 | 54,30 | 54,70 | 54,15 | 54,51 | 1,00% | 358.383,00 |
22.11.2024 | 53,34 | 53,98 | 53,23 | 53,97 | 1,49% | 338.746,00 |
21.11.2024 | 53,10 | 53,50 | 52,96 | 53,18 | 0,19% | 256.781,00 |
20.11.2024 | 53,18 | 53,40 | 52,65 | 53,08 | -0,19% | 943.728,00 |
19.11.2024 | 52,68 | 53,27 | 52,50 | 53,18 | 1,01% | 354.107,00 |
18.11.2024 | 52,17 | 52,71 | 52,03 | 52,65 | 0,94% | 269.385,00 |
15.11.2024 | 52,48 | 52,53 | 51,94 | 52,16 | 0,00% | 551.786,00 |
14.11.2024 | 52,43 | 52,79 | 51,80 | 52,16 | -0,13% | 805.393,00 |
13.11.2024 | 52,32 | 52,89 | 52,16 | 52,23 | -0,08% | 531.453,00 |
12.11.2024 | 52,27 | 52,32 | 51,86 | 52,27 | -0,27% | 499.129,00 |
11.11.2024 | 52,18 | 52,76 | 52,05 | 52,41 | 1,04% | 464.212,00 |
08.11.2024 | 51,94 | 52,63 | 51,35 | 51,87 | 0,25% | 449.038,00 |
07.11.2024 | 51,90 | 52,10 | 51,68 | 51,74 | 0,37% | 406.502,00 |
06.11.2024 | 51,64 | 51,79 | 50,79 | 51,55 | 1,68% | 569.111,00 |
05.11.2024 | 50,32 | 50,73 | 50,25 | 50,70 | 1,50% | 409.171,00 |
04.11.2024 | 50,50 | 50,57 | 49,51 | 49,95 | -1,42% | 544.329,00 |
01.11.2024 | 51,35 | 51,63 | 50,65 | 50,67 | -1,31% | 311.940,00 |
31.10.2024 | 51,53 | 51,65 | 51,07 | 51,34 | -0,45% | 244.980,00 |
30.10.2024 | 51,25 | 51,78 | 51,15 | 51,57 | 0,45% | 220.416,00 |
29.10.2024 | 52,00 | 52,00 | 51,34 | 51,34 | -1,33% | 373.122,00 |
28.10.2024 | 51,81 | 52,07 | 51,63 | 52,03 | 0,68% | 297.546,00 |
25.10.2024 | 51,74 | 51,86 | 51,50 | 51,68 | -0,14% | 236.550,00 |
24.10.2024 | 51,80 | 51,93 | 51,40 | 51,75 | 0,17% | 341.751,00 |
23.10.2024 | 52,09 | 52,17 | 51,20 | 51,66 | -0,71% | 301.098,00 |
22.10.2024 | 52,48 | 52,60 | 52,01 | 52,03 | -1,08% | 279.221,00 |
21.10.2024 | 52,37 | 52,62 | 51,30 | 52,60 | 0,48% | 342.637,00 |
18.10.2024 | 51,96 | 52,38 | 51,86 | 52,35 | 0,75% | 284.312,00 |
17.10.2024 | 51,70 | 51,98 | 51,67 | 51,96 | 0,25% | 270.393,00 |
16.10.2024 | 51,30 | 51,86 | 51,21 | 51,83 | 1,59% | 325.900,00 |
15.10.2024 | 51,43 | 51,60 | 50,95 | 51,02 | -0,22% | 335.213,00 |
14.10.2024 | 51,22 | 51,42 | 50,92 | 51,13 | -0,18% | 321.505,00 |
11.10.2024 | 51,00 | 51,35 | 50,77 | 51,22 | 0,57% | 458.247,00 |
10.10.2024 | 50,78 | 51,00 | 50,57 | 50,93 | 0,55% | 323.418,00 |
09.10.2024 | 50,68 | 50,84 | 50,38 | 50,65 | -0,10% | 279.935,00 |
08.10.2024 | 50,66 | 50,90 | 50,35 | 50,70 | -0,53% | 402.066,00 |
07.10.2024 | 51,15 | 51,46 | 50,87 | 50,97 | -0,10% | 470.570,00 |
04.10.2024 | 50,91 | 51,08 | 50,60 | 51,02 | 0,77% | 318.247,00 |
03.10.2024 | 50,18 | 50,94 | 50,18 | 50,63 | 0,88% | 364.731,00 |
02.10.2024 | 50,14 | 50,43 | 49,96 | 50,19 | 0,24% | 261.697,00 |
01.10.2024 | 50,19 | 50,29 | 49,85 | 50,07 | -0,14% | 259.052,00 |
30.09.2024 | 50,20 | 50,42 | 50,04 | 50,14 | -0,18% | 273.236,00 |
27.09.2024 | 50,26 | 50,62 | 50,17 | 50,23 | -0,06% | 291.485,00 |
26.09.2024 | 49,73 | 50,36 | 49,73 | 50,26 | 1,13% | 359.057,00 |
25.09.2024 | 49,98 | 50,33 | 49,61 | 49,70 | -0,12% | 341.592,00 |