51,230$
-0,12%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,11 | 51,92 | 51,04 | 51,21 | -0,16% | 398.947,00 |
| 28.05.2026 | 51,00 | 51,66 | 50,97 | 51,29 | 0,33% | 466.264,00 |
| 27.05.2026 | 51,05 | 51,78 | 51,01 | 51,12 | -0,12% | 461.954,00 |
| 26.05.2026 | 49,94 | 51,63 | 49,66 | 51,18 | 3,12% | 971.611,00 |
| 22.05.2026 | 51,00 | 51,41 | 48,95 | 49,63 | -2,72% | 1.890.476,00 |
| 21.05.2026 | 51,23 | 51,87 | 50,74 | 51,02 | -0,39% | 482.215,00 |
| 20.05.2026 | 50,56 | 51,71 | 50,35 | 51,22 | 1,37% | 593.254,00 |
| 19.05.2026 | 50,90 | 51,23 | 50,25 | 50,53 | -0,90% | 722.046,00 |
| 18.05.2026 | 50,45 | 51,45 | 49,85 | 50,99 | 1,07% | 779.336,00 |
| 15.05.2026 | 51,06 | 51,50 | 50,05 | 50,45 | -0,47% | 871.708,00 |
| 14.05.2026 | 51,22 | 51,64 | 50,12 | 50,69 | -0,63% | 1.328.432,00 |
| 13.05.2026 | 52,40 | 52,86 | 51,00 | 51,01 | -3,61% | 1.224.325,00 |
| 12.05.2026 | 52,62 | 53,26 | 52,37 | 52,92 | 1,19% | 684.877,00 |
| 11.05.2026 | 53,68 | 53,95 | 52,10 | 52,30 | -3,17% | 1.192.560,00 |
| 08.05.2026 | 55,74 | 56,60 | 52,81 | 54,01 | -4,58% | 1.331.179,00 |
| 07.05.2026 | 56,96 | 57,07 | 56,41 | 56,60 | -1,27% | 617.314,00 |
| 06.05.2026 | 57,55 | 57,80 | 56,68 | 57,33 | -0,05% | 590.853,00 |
| 05.05.2026 | 56,15 | 57,50 | 55,65 | 57,36 | 2,87% | 472.261,00 |
| 04.05.2026 | 56,00 | 56,64 | 55,52 | 55,76 | -0,78% | 477.321,00 |
| 01.05.2026 | 56,00 | 56,64 | 55,67 | 56,20 | 0,64% | 439.787,00 |
| 30.04.2026 | 53,69 | 55,94 | 53,64 | 55,84 | 3,89% | 637.363,00 |
| 29.04.2026 | 54,44 | 54,50 | 53,40 | 53,75 | -1,65% | 480.223,00 |
| 28.04.2026 | 53,93 | 54,74 | 53,70 | 54,65 | 1,32% | 419.639,00 |
| 27.04.2026 | 54,12 | 54,43 | 53,89 | 53,94 | -0,22% | 454.686,00 |
| 24.04.2026 | 54,15 | 54,50 | 53,97 | 54,06 | 0,07% | 358.675,00 |
| 23.04.2026 | 54,60 | 54,60 | 53,64 | 54,02 | -1,15% | 518.390,00 |
| 22.04.2026 | 54,50 | 55,29 | 54,23 | 54,65 | 1,11% | 505.379,00 |
| 21.04.2026 | 55,20 | 55,58 | 53,75 | 54,05 | -1,66% | 692.540,00 |
| 20.04.2026 | 54,42 | 55,24 | 54,39 | 54,96 | 0,26% | 527.031,00 |
| 17.04.2026 | 53,96 | 54,84 | 53,96 | 54,82 | 2,54% | 895.778,00 |
| 16.04.2026 | 57,69 | 57,71 | 53,01 | 53,46 | -7,56% | 1.861.979,00 |
| 15.04.2026 | 56,70 | 58,33 | 56,63 | 57,83 | 2,55% | 853.536,00 |
| 14.04.2026 | 54,50 | 56,55 | 54,50 | 56,39 | 4,50% | 853.584,00 |
| 13.04.2026 | 52,70 | 53,97 | 52,25 | 53,96 | 1,66% | 538.090,00 |
| 10.04.2026 | 53,58 | 54,00 | 52,85 | 53,08 | -0,67% | 516.353,00 |
| 09.04.2026 | 54,13 | 54,50 | 53,37 | 53,44 | -1,73% | 859.768,00 |
| 08.04.2026 | 55,00 | 55,38 | 53,99 | 54,38 | 0,72% | 664.067,00 |
| 07.04.2026 | 54,01 | 54,38 | 53,77 | 53,99 | -0,39% | 453.412,00 |
| 06.04.2026 | 52,75 | 54,20 | 52,51 | 54,20 | 2,98% | 543.383,00 |
| 02.04.2026 | 51,43 | 52,76 | 50,77 | 52,63 | 1,39% | 785.496,00 |
| 01.04.2026 | 53,26 | 53,36 | 51,71 | 51,91 | -1,98% | 891.496,00 |
| 31.03.2026 | 52,30 | 53,38 | 51,86 | 52,96 | 2,54% | 866.974,00 |
| 30.03.2026 | 51,92 | 52,29 | 51,37 | 51,65 | 0,23% | 728.178,00 |
| 27.03.2026 | 52,75 | 52,79 | 51,25 | 51,53 | -2,63% | 992.434,00 |
| 26.03.2026 | 54,33 | 54,79 | 52,86 | 52,92 | -2,85% | 689.467,00 |
| 25.03.2026 | 55,30 | 55,73 | 54,46 | 54,47 | -0,69% | 665.477,00 |
| 24.03.2026 | 54,54 | 55,12 | 53,92 | 54,85 | -0,33% | 412.798,00 |
| 23.03.2026 | 55,33 | 55,59 | 54,00 | 55,03 | 0,04% | 700.153,00 |
| 20.03.2026 | 55,10 | 55,65 | 54,31 | 55,01 | -1,22% | 3.145.520,00 |
| 19.03.2026 | 54,63 | 55,95 | 54,63 | 55,69 | 1,00% | 660.553,00 |
| 18.03.2026 | 55,62 | 56,30 | 55,13 | 55,14 | -1,09% | 1.048.329,00 |
| 17.03.2026 | 55,50 | 56,44 | 55,50 | 55,75 | 1,23% | 1.586.316,00 |
| 16.03.2026 | 55,44 | 55,80 | 54,74 | 55,07 | 0,33% | 1.704.394,00 |
| 13.03.2026 | 54,85 | 55,40 | 54,22 | 54,89 | 0,42% | 1.008.885,00 |
| 12.03.2026 | 56,00 | 56,45 | 54,30 | 54,66 | -3,55% | 1.704.857,00 |
| 11.03.2026 | 56,75 | 57,57 | 56,19 | 56,67 | -0,19% | 635.337,00 |
| 10.03.2026 | 56,88 | 57,60 | 56,07 | 56,78 | -0,07% | 432.672,00 |
| 09.03.2026 | 56,65 | 57,00 | 55,68 | 56,82 | -0,96% | 873.356,00 |
| 06.03.2026 | 57,19 | 57,97 | 57,05 | 57,37 | -1,60% | 413.490,00 |
| 05.03.2026 | 58,81 | 59,46 | 57,90 | 58,30 | -1,00% | 734.461,00 |
| 04.03.2026 | 57,75 | 58,90 | 56,87 | 58,89 | 2,95% | 736.528,00 |
| 03.03.2026 | 55,97 | 57,62 | 55,78 | 57,20 | -0,73% | 802.941,00 |
| 02.03.2026 | 55,50 | 57,90 | 54,74 | 57,62 | 1,44% | 1.411.527,00 |
| 27.02.2026 | 58,51 | 58,68 | 56,53 | 56,80 | -2,22% | 1.013.890,00 |
| 26.02.2026 | 58,80 | 59,10 | 57,21 | 58,09 | -1,48% | 811.349,00 |
| 25.02.2026 | 57,99 | 59,12 | 57,53 | 58,96 | 2,18% | 630.409,00 |
| 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 |