56,796$
-2,23%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 58,51 | 58,68 | 56,53 | 56,80 | -2,22% | 4.447,00 |
| 26.02.2026 | 58,87 | 59,10 | 57,21 | 58,09 | -1,48% | 4.447,00 |
| 25.02.2026 | 57,99 | 59,12 | 57,53 | 58,96 | 2,18% | 4.447,00 |
| 24.02.2026 | 56,78 | 57,92 | 56,69 | 57,70 | 1,62% | 599.402,00 |
| 23.02.2026 | 57,68 | 58,43 | 56,57 | 56,78 | -2,00% | 712.927,00 |
| 20.02.2026 | 57,88 | 58,37 | 57,08 | 57,94 | 0,10% | 581.626,00 |
| 19.02.2026 | 59,59 | 60,15 | 57,33 | 57,88 | -3,57% | 934.806,00 |
| 18.02.2026 | 59,26 | 60,32 | 58,94 | 60,02 | 1,42% | 409.438,00 |
| 17.02.2026 | 59,50 | 60,13 | 58,30 | 59,18 | -0,44% | 591.760,00 |
| 13.02.2026 | 61,01 | 61,01 | 58,63 | 59,44 | -2,38% | 837.940,00 |
| 12.02.2026 | 61,88 | 62,50 | 60,58 | 60,89 | -1,14% | 506.152,00 |
| 11.02.2026 | 62,00 | 62,12 | 61,13 | 61,59 | -0,76% | 373.394,00 |
| 10.02.2026 | 61,20 | 62,26 | 60,76 | 62,06 | 2,06% | 481.230,00 |
| 09.02.2026 | 60,50 | 60,92 | 60,00 | 60,81 | 0,83% | 532.047,00 |
| 06.02.2026 | 60,23 | 60,50 | 59,79 | 60,31 | 0,68% | 664.311,00 |
| 05.02.2026 | 61,06 | 61,22 | 59,42 | 59,90 | -2,41% | 920.778,00 |
| 04.02.2026 | 62,39 | 62,50 | 60,84 | 61,38 | -1,14% | 835.030,00 |
| 03.02.2026 | 63,45 | 63,59 | 61,74 | 62,09 | -2,10% | 568.746,00 |
| 02.02.2026 | 63,50 | 63,94 | 62,37 | 63,42 | -0,60% | 658.427,00 |
| 30.01.2026 | 64,20 | 64,51 | 63,31 | 63,80 | -1,21% | 371.613,00 |
| 29.01.2026 | 64,66 | 64,98 | 64,05 | 64,58 | 0,48% | 338.565,00 |
| 28.01.2026 | 64,60 | 65,23 | 64,25 | 64,27 | -0,51% | 401.996,00 |
| 27.01.2026 | 64,08 | 64,92 | 63,92 | 64,60 | 1,27% | 410.737,00 |
| 26.01.2026 | 64,05 | 64,05 | 63,00 | 63,79 | -0,41% | 390.456,00 |
| 23.01.2026 | 64,42 | 64,50 | 63,82 | 64,05 | -0,19% | 398.085,00 |
| 22.01.2026 | 64,20 | 64,47 | 63,83 | 64,17 | 0,30% | 378.494,00 |
| 21.01.2026 | 63,26 | 64,04 | 63,13 | 63,98 | 1,35% | 336.058,00 |
| 20.01.2026 | 62,72 | 63,44 | 62,50 | 63,13 | 0,50% | 449.718,00 |
| 19.01.2026 | 62,88 | 62,91 | 62,64 | 62,82 | -1,79% | - |
| 16.01.2026 | 64,01 | 64,38 | 63,50 | 63,96 | -0,37% | 474.913,00 |
| 15.01.2026 | 62,40 | 64,59 | 62,21 | 64,20 | 3,10% | 923.995,00 |
| 14.01.2026 | 60,88 | 62,35 | 60,59 | 62,27 | 2,60% | 542.417,00 |
| 13.01.2026 | 60,79 | 61,34 | 60,40 | 60,69 | 0,00% | 490.439,00 |
| 12.01.2026 | 60,94 | 61,88 | 60,67 | 60,69 | -0,82% | 428.926,00 |
| 09.01.2026 | 62,25 | 62,52 | 61,12 | 61,19 | -1,62% | 590.035,00 |
| 08.01.2026 | 60,42 | 62,63 | 60,41 | 62,20 | 2,39% | 619.980,00 |
| 07.01.2026 | 62,35 | 62,46 | 60,39 | 60,75 | -2,50% | 500.688,00 |
| 06.01.2026 | 62,67 | 62,70 | 61,69 | 62,31 | -0,21% | 496.599,00 |
| 05.01.2026 | 61,95 | 62,67 | 61,95 | 62,44 | 1,12% | 536.226,00 |
| 02.01.2026 | 60,82 | 61,98 | 60,26 | 61,75 | 2,25% | 499.144,00 |
| 31.12.2025 | 60,15 | 60,63 | 60,04 | 60,39 | 0,35% | 316.803,00 |
| 30.12.2025 | 59,76 | 60,54 | 59,48 | 60,18 | 0,72% | 391.451,00 |
| 29.12.2025 | 60,75 | 60,95 | 59,75 | 59,75 | -1,68% | 431.945,00 |
| 26.12.2025 | 60,01 | 60,90 | 59,87 | 60,77 | 1,61% | 359.387,00 |
| 24.12.2025 | 59,16 | 60,06 | 59,11 | 59,81 | 1,44% | 206.759,00 |
| 23.12.2025 | 58,99 | 59,54 | 58,89 | 58,96 | -0,72% | 442.789,00 |
| 22.12.2025 | 59,92 | 60,20 | 59,31 | 59,39 | -1,31% | 853.681,00 |
| 19.12.2025 | 60,72 | 60,82 | 60,15 | 60,18 | -0,22% | 2.327.937,00 |
| 18.12.2025 | 61,14 | 61,14 | 59,85 | 60,31 | -0,36% | 531.773,00 |
| 17.12.2025 | 60,71 | 61,17 | 60,25 | 60,53 | 0,03% | 549.491,00 |
| 16.12.2025 | 60,86 | 61,15 | 59,87 | 60,51 | -0,43% | 570.326,00 |
| 15.12.2025 | 62,18 | 62,18 | 59,97 | 60,77 | -2,06% | 769.914,00 |
| 12.12.2025 | 62,29 | 62,75 | 61,73 | 62,05 | -0,39% | 359.800,00 |
| 11.12.2025 | 62,90 | 63,10 | 62,12 | 62,29 | -1,03% | 399.237,00 |
| 10.12.2025 | 62,37 | 63,21 | 61,88 | 62,94 | 0,56% | 460.184,00 |
| 09.12.2025 | 61,68 | 62,79 | 61,68 | 62,59 | 1,10% | 467.701,00 |
| 08.12.2025 | 60,69 | 62,45 | 60,50 | 61,91 | 1,94% | 586.957,00 |
| 05.12.2025 | 60,15 | 61,09 | 60,15 | 60,73 | 1,25% | 532.235,00 |
| 04.12.2025 | 59,55 | 60,15 | 59,19 | 59,98 | 1,06% | 513.944,00 |
| 03.12.2025 | 58,30 | 59,36 | 58,18 | 59,35 | 2,22% | 427.720,00 |
| 02.12.2025 | 58,00 | 58,37 | 57,57 | 58,06 | 0,24% | 356.563,00 |
| 01.12.2025 | 57,82 | 58,45 | 57,70 | 57,92 | -0,21% | 362.030,00 |
| 28.11.2025 | 58,00 | 58,18 | 57,81 | 58,04 | 0,61% | 182.387,00 |
| 26.11.2025 | 57,20 | 57,90 | 57,19 | 57,69 | 0,91% | 288.528,00 |
| 25.11.2025 | 56,56 | 57,22 | 56,40 | 57,17 | 1,38% | 362.880,00 |
| 24.11.2025 | 55,60 | 56,64 | 55,25 | 56,39 | 1,49% | 396.118,00 |
| 21.11.2025 | 55,55 | 56,25 | 54,85 | 55,56 | 0,09% | 790.043,00 |
| 20.11.2025 | 56,90 | 56,99 | 55,14 | 55,51 | -1,54% | 580.888,00 |
| 19.11.2025 | 56,89 | 57,26 | 56,17 | 56,38 | -1,14% | 560.005,00 |
| 18.11.2025 | 57,02 | 57,45 | 56,41 | 57,03 | -0,16% | 450.560,00 |
| 17.11.2025 | 58,48 | 58,63 | 56,99 | 57,12 | -2,23% | 504.843,00 |
| 14.11.2025 | 58,50 | 58,90 | 57,81 | 58,42 | -0,81% | 461.060,00 |
| 13.11.2025 | 59,13 | 59,26 | 58,51 | 58,90 | -0,41% | 342.704,00 |
| 12.11.2025 | 58,91 | 59,45 | 58,73 | 59,14 | -0,14% | 339.931,00 |
| 11.11.2025 | 58,74 | 59,45 | 58,50 | 59,22 | 0,89% | 308.477,00 |
| 10.11.2025 | 58,87 | 59,58 | 58,40 | 58,70 | 0,00% | 777.828,00 |
| 07.11.2025 | 57,26 | 58,88 | 56,31 | 58,70 | 2,71% | 526.312,00 |
| 06.11.2025 | 57,67 | 58,25 | 57,09 | 57,15 | -0,10% | 651.436,00 |
| 05.11.2025 | 57,18 | 57,32 | 56,12 | 57,21 | 0,07% | 522.105,00 |
| 04.11.2025 | 57,32 | 57,50 | 56,70 | 57,17 | 0,02% | 501.341,00 |
| 03.11.2025 | 57,05 | 57,43 | 56,53 | 57,16 | 0,42% | 474.342,00 |
| 31.10.2025 | 56,15 | 57,38 | 55,86 | 56,92 | 1,01% | 452.452,00 |
| 30.10.2025 | 57,53 | 58,00 | 56,04 | 56,35 | -2,37% | 539.419,00 |
| 29.10.2025 | 58,35 | 58,78 | 57,32 | 57,72 | -1,33% | 404.967,00 |
| 28.10.2025 | 58,31 | 58,95 | 57,99 | 58,50 | 0,46% | 375.366,00 |
| 27.10.2025 | 57,45 | 58,23 | 57,26 | 58,23 | 1,36% | 483.854,00 |
| 24.10.2025 | 57,98 | 58,48 | 57,45 | 57,45 | -0,25% | 379.009,00 |
| 23.10.2025 | 57,69 | 58,07 | 57,38 | 57,59 | 0,00% | - |
| 22.10.2025 | 57,87 | 58,00 | 57,00 | 57,59 | -0,64% | 634.861,00 |
| 21.10.2025 | 57,96 | 58,30 | 57,30 | 57,96 | 0,02% | 500.495,00 |
| 20.10.2025 | 58,27 | 58,56 | 57,68 | 57,95 | -0,45% | 510.814,00 |
| 17.10.2025 | 57,30 | 58,41 | 57,12 | 58,21 | 1,75% | - |
| 16.10.2025 | 58,41 | 58,96 | 57,05 | 57,21 | -1,58% | 513.909,00 |
| 15.10.2025 | 58,49 | 59,00 | 57,76 | 58,13 | -0,43% | 597.278,00 |
| 14.10.2025 | 56,00 | 58,62 | 55,74 | 58,38 | 3,20% | 808.898,00 |
| 13.10.2025 | 56,06 | 57,00 | 55,68 | 56,57 | 2,67% | 918.660,00 |
| 10.10.2025 | 57,25 | 57,40 | 55,06 | 55,10 | -3,47% | 2.055.537,00 |
| 09.10.2025 | 60,10 | 60,43 | 57,05 | 57,08 | -5,73% | 1.696.573,00 |
| 08.10.2025 | 61,55 | 61,92 | 60,28 | 60,55 | -1,98% | 695.835,00 |
| 07.10.2025 | 62,80 | 62,84 | 61,01 | 61,77 | -1,15% | 708.529,00 |