54,722$
0,52%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,40 | 54,73 | 53,34 | 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 |
| 23.06.2026 | 50,00 | 50,38 | 49,68 | 50,02 | -0,66% | 584.833,00 |
| 22.06.2026 | 50,72 | 51,44 | 50,35 | 50,35 | -1,40% | 578.960,00 |
| 19.06.2026 | 50,95 | 51,10 | 50,94 | 51,06 | 0,18% | - |
| 18.06.2026 | 51,02 | 51,43 | 50,68 | 50,97 | 0,71% | 1.496.417,00 |
| 17.06.2026 | 51,53 | 51,81 | 50,50 | 50,61 | -1,65% | 666.775,00 |
| 16.06.2026 | 51,47 | 51,92 | 51,19 | 51,46 | 0,33% | 719.513,00 |
| 15.06.2026 | 52,49 | 53,01 | 51,23 | 51,29 | -1,40% | 931.468,00 |
| 12.06.2026 | 51,90 | 52,45 | 51,50 | 52,02 | 0,54% | 385.627,00 |
| 11.06.2026 | 51,73 | 52,25 | 51,34 | 51,74 | 0,39% | 557.656,00 |
| 10.06.2026 | 51,27 | 52,20 | 51,26 | 51,54 | 0,35% | 704.944,00 |
| 09.06.2026 | 51,56 | 52,00 | 50,89 | 51,36 | -0,02% | 604.847,00 |
| 08.06.2026 | 51,55 | 51,76 | 50,75 | 51,37 | -0,85% | 569.989,00 |
| 05.06.2026 | 52,10 | 52,39 | 51,37 | 51,81 | -0,40% | 786.830,00 |
| 04.06.2026 | 51,15 | 52,38 | 51,15 | 52,02 | 2,58% | 544.225,00 |
| 03.06.2026 | 51,10 | 51,43 | 50,36 | 50,71 | -1,67% | 543.613,00 |
| 02.06.2026 | 51,64 | 52,05 | 51,32 | 51,57 | -0,08% | 629.451,00 |
| 01.06.2026 | 51,03 | 52,03 | 51,00 | 51,61 | 0,78% | 650.361,00 |
| 29.05.2026 | 51,11 | 51,92 | 51,04 | 51,21 | -0,16% | 400.936,00 |
| 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 |