56,251$
-0,74%
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 | 56,65 | 56,70 | 55,88 | 56,23 | -0,78% | 282.943,00 |
| 11.11.2026 | 57,26 | 57,26 | 56,39 | 56,67 | -0,94% | 367.855,00 |
| 10.11.2026 | 56,98 | 57,28 | 56,57 | 57,21 | 0,14% | 343.061,00 |
| 09.11.2026 | 57,08 | 57,47 | 56,35 | 57,13 | 0,21% | 465.656,00 |
| 06.11.2026 | 56,22 | 57,48 | 55,77 | 57,01 | 0,33% | 499.139,00 |
| 05.11.2026 | 58,13 | 58,50 | 56,08 | 56,82 | -1,39% | 608.165,00 |
| 04.11.2026 | 56,99 | 58,08 | 56,75 | 57,62 | 2,29% | 629.537,00 |
| 03.11.2026 | 56,46 | 56,70 | 56,20 | 56,33 | 0,05% | 591.157,00 |
| 02.11.2026 | 55,60 | 56,43 | 55,54 | 56,30 | 1,88% | 532.562,00 |
| 30.10.2026 | 55,93 | 56,05 | 55,20 | 55,26 | -1,14% | 447.936,00 |
| 29.10.2026 | 54,77 | 55,95 | 54,77 | 55,90 | 2,36% | 499.171,00 |
| 28.10.2026 | 54,16 | 54,69 | 54,11 | 54,61 | 1,05% | 471.472,00 |
| 27.10.2026 | 53,60 | 54,35 | 53,53 | 54,04 | 1,31% | 422.442,00 |
| 26.10.2026 | 53,45 | 53,78 | 53,17 | 53,34 | -0,32% | 469.180,00 |
| 23.10.2026 | 53,80 | 53,97 | 53,27 | 53,51 | -1,09% | 368.626,00 |
| 22.10.2026 | 53,26 | 54,14 | 53,11 | 54,10 | 1,50% | 466.229,00 |
| 21.10.2026 | 53,63 | 53,75 | 53,02 | 53,30 | -0,11% | 256.027,00 |
| 20.10.2026 | 53,33 | 53,80 | 53,04 | 53,36 | 0,40% | 385.921,00 |
| 19.10.2026 | 53,68 | 53,78 | 52,41 | 53,15 | -1,26% | 622.660,00 |
| 16.10.2026 | 54,53 | 54,58 | 53,50 | 53,83 | -0,81% | 559.971,00 |
| 15.10.2026 | 53,62 | 54,88 | 53,28 | 54,27 | 1,44% | 565.034,00 |
| 14.10.2026 | 53,49 | 53,94 | 53,31 | 53,50 | -0,50% | 454.899,00 |
| 13.10.2026 | 53,80 | 54,07 | 53,43 | 53,77 | 0,20% | 387.071,00 |
| 12.10.2026 | 53,75 | 53,86 | 53,42 | 53,66 | -0,15% | 384.968,00 |
| 09.10.2026 | 54,21 | 54,59 | 53,62 | 53,74 | -1,34% | 431.542,00 |
| 08.10.2026 | 53,62 | 54,63 | 53,62 | 54,47 | 0,54% | 524.472,00 |
| 07.10.2026 | 54,50 | 54,50 | 53,47 | 54,18 | -1,08% | 686.210,00 |
| 06.10.2026 | 54,94 | 55,14 | 54,67 | 54,77 | -0,40% | 383.902,00 |
| 05.10.2026 | 55,39 | 55,97 | 54,74 | 54,99 | -0,22% | 561.837,00 |
| 02.10.2026 | 55,80 | 55,87 | 54,55 | 55,11 | -0,99% | 529.425,00 |
| 01.10.2026 | 55,00 | 55,84 | 54,78 | 55,66 | 1,11% | 596.467,00 |
| 30.09.2026 | 56,45 | 56,45 | 55,05 | 55,05 | -1,59% | 531.899,00 |
| 29.09.2026 | 55,75 | 56,83 | 55,55 | 55,94 | 1,58% | 567.885,00 |
| 28.09.2026 | 55,00 | 55,40 | 54,65 | 55,07 | -0,05% | 469.167,00 |
| 25.09.2026 | 54,95 | 55,10 | 54,37 | 55,10 | 0,62% | 576.773,00 |
| 24.09.2026 | 55,16 | 55,25 | 54,59 | 54,76 | -0,58% | 464.390,00 |
| 23.09.2026 | 55,84 | 55,97 | 55,04 | 55,08 | -1,64% | 438.665,00 |
| 22.09.2026 | 56,44 | 56,46 | 56,00 | 56,00 | -0,50% | 389.876,00 |
| 21.09.2026 | 56,10 | 56,36 | 55,95 | 56,28 | 0,16% | 384.910,00 |
| 18.09.2026 | 57,00 | 57,10 | 55,86 | 56,19 | -1,47% | 537.136,00 |
| 17.09.2026 | 56,80 | 57,73 | 56,73 | 57,03 | 1,40% | 385.138,00 |
| 16.09.2026 | 56,55 | 56,87 | 55,59 | 56,24 | -0,53% | 494.183,00 |
| 15.09.2026 | 56,27 | 56,54 | 55,95 | 56,54 | 0,30% | 415.347,00 |
| 14.09.2026 | 56,19 | 56,42 | 55,80 | 56,37 | 0,27% | 538.173,00 |
| 11.09.2026 | 56,25 | 56,35 | 55,90 | 56,22 | 0,75% | 329.539,00 |
| 10.09.2026 | 56,33 | 56,33 | 55,76 | 55,80 | -0,94% | 491.572,00 |
| 09.09.2026 | 56,53 | 56,74 | 56,14 | 56,33 | -0,58% | 383.374,00 |
| 08.09.2026 | 57,75 | 57,92 | 56,64 | 56,66 | -1,77% | 474.267,00 |
| 04.09.2026 | 58,00 | 58,44 | 57,65 | 57,68 | -0,67% | 408.593,00 |
| 03.09.2026 | 58,09 | 58,75 | 57,23 | 58,07 | 0,35% | 562.987,00 |
| 02.09.2026 | 57,98 | 58,44 | 57,54 | 57,87 | -0,17% | 411.096,00 |
| 01.09.2026 | 58,71 | 59,13 | 57,86 | 57,97 | -1,61% | 455.588,00 |
| 31.08.2026 | 58,51 | 59,28 | 58,44 | 58,92 | 0,63% | 544.991,00 |
| 28.08.2026 | 58,71 | 59,15 | 58,49 | 58,55 | -0,07% | 313.119,00 |
| 27.08.2026 | 58,35 | 58,92 | 58,29 | 58,59 | 0,27% | 341.414,00 |
| 26.08.2026 | 58,55 | 58,91 | 58,35 | 58,43 | -0,19% | 363.780,00 |
| 25.08.2026 | 58,74 | 59,22 | 58,37 | 58,54 | -0,64% | 605.258,00 |
| 24.08.2026 | 58,40 | 59,05 | 58,10 | 58,92 | 1,08% | 342.770,00 |
| 21.08.2026 | 58,69 | 58,92 | 58,28 | 58,29 | -0,19% | 277.676,00 |
| 20.08.2026 | 58,26 | 58,80 | 58,15 | 58,40 | 0,40% | 381.396,00 |
| 19.08.2026 | 58,13 | 58,70 | 57,90 | 58,17 | 0,62% | 446.912,00 |
| 18.08.2026 | 58,20 | 58,68 | 57,81 | 57,81 | -0,58% | 398.559,00 |
| 17.08.2026 | 58,97 | 58,97 | 58,07 | 58,15 | -1,11% | 472.392,00 |
| 14.08.2026 | 59,25 | 59,32 | 58,64 | 58,80 | -0,73% | 435.915,00 |
| 13.08.2026 | 58,63 | 59,61 | 58,63 | 59,23 | 1,23% | 572.534,00 |
| 12.08.2026 | 58,98 | 59,35 | 58,18 | 58,51 | -0,88% | 687.305,00 |
| 11.08.2026 | 58,32 | 59,37 | 58,08 | 59,03 | 0,87% | 851.661,00 |
| 10.08.2026 | 58,29 | 58,72 | 57,75 | 58,52 | -0,71% | 784.763,00 |
| 07.08.2026 | 56,49 | 59,48 | 56,31 | 58,94 | 3,79% | 1.322.939,00 |
| 06.08.2026 | 56,40 | 57,70 | 56,32 | 56,79 | 1,21% | 870.546,00 |
| 05.08.2026 | 57,14 | 57,38 | 55,85 | 56,11 | -1,82% | 532.252,00 |
| 04.08.2026 | 56,16 | 57,21 | 56,03 | 57,15 | 2,51% | 655.108,00 |
| 03.08.2026 | 54,81 | 55,97 | 54,81 | 55,75 | 2,46% | 636.747,00 |
| 31.07.2026 | 54,60 | 55,14 | 54,01 | 54,41 | -0,06% | 453.832,00 |
| 30.07.2026 | 54,40 | 54,73 | 53,33 | 54,44 | 0,22% | 594.202,00 |
| 29.07.2026 | 55,39 | 55,40 | 54,29 | 54,32 | -1,81% | 516.186,00 |
| 28.07.2026 | 54,02 | 55,40 | 54,00 | 55,32 | 2,83% | 522.127,00 |
| 27.07.2026 | 53,47 | 54,34 | 53,47 | 53,80 | 0,62% | 377.876,00 |
| 24.07.2026 | 53,20 | 53,68 | 52,99 | 53,47 | 0,66% | 400.473,00 |
| 23.07.2026 | 53,35 | 53,75 | 52,76 | 53,12 | -0,97% | 543.102,00 |
| 22.07.2026 | 54,73 | 54,75 | 53,50 | 53,64 | -1,01% | 502.182,00 |
| 21.07.2026 | 54,55 | 55,30 | 54,13 | 54,19 | -0,73% | 860.069,00 |
| 20.07.2026 | 55,43 | 55,78 | 53,69 | 54,59 | -1,41% | 576.889,00 |
| 17.07.2026 | 55,65 | 56,39 | 55,30 | 55,37 | -0,31% | 688.349,00 |
| 16.07.2026 | 53,49 | 55,68 | 53,40 | 55,54 | 3,99% | 808.151,00 |
| 15.07.2026 | 53,47 | 53,70 | 53,02 | 53,41 | 0,60% | 648.475,00 |
| 14.07.2026 | 52,70 | 53,28 | 52,58 | 53,09 | 1,10% | 609.082,00 |
| 13.07.2026 | 53,00 | 53,48 | 52,40 | 52,51 | -0,62% | 594.882,00 |
| 10.07.2026 | 51,89 | 53,20 | 51,82 | 52,84 | 2,26% | 578.655,00 |
| 09.07.2026 | 51,30 | 51,98 | 51,01 | 51,67 | 1,21% | 517.588,00 |
| 08.07.2026 | 51,83 | 52,12 | 50,96 | 51,05 | -2,59% | 742.338,00 |
| 07.07.2026 | 52,26 | 53,08 | 52,25 | 52,41 | 0,23% | 805.632,00 |
| 06.07.2026 | 52,48 | 53,37 | 52,28 | 52,29 | 0,64% | 874.785,00 |
| 02.07.2026 | 52,50 | 52,85 | 51,82 | 51,96 | -0,12% | 540.191,00 |
| 01.07.2026 | 52,01 | 52,95 | 51,88 | 52,02 | 0,27% | 692.674,00 |
| 30.06.2026 | 51,68 | 52,25 | 51,45 | 51,88 | 0,62% | 656.221,00 |
| 29.06.2026 | 51,14 | 51,60 | 50,56 | 51,56 | 1,08% | 614.470,00 |
| 26.06.2026 | 50,06 | 51,47 | 50,06 | 51,01 | 1,63% | 705.215,00 |
| 25.06.2026 | 49,86 | 50,86 | 49,82 | 50,19 | 0,78% | 585.909,00 |
| 24.06.2026 | 50,02 | 50,14 | 49,43 | 49,80 | -0,44% | 670.404,00 |