64,400$
-0,65%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 65,17 | 65,45 | 64,19 | 64,40 | -0,65% | 412.366,00 |
| 17.07.2025 | 64,62 | 65,23 | 64,49 | 64,82 | 0,65% | 531.128,00 |
| 16.07.2025 | 63,56 | 64,45 | 63,05 | 64,40 | 1,42% | 415.010,00 |
| 15.07.2025 | 63,62 | 63,97 | 63,00 | 63,50 | -0,11% | 486.243,00 |
| 14.07.2025 | 62,79 | 63,68 | 62,66 | 63,57 | 0,95% | 462.017,00 |
| 11.07.2025 | 62,08 | 63,26 | 62,08 | 62,97 | 1,19% | 393.078,00 |
| 10.07.2025 | 61,32 | 62,59 | 61,32 | 62,23 | 1,35% | 470.311,00 |
| 09.07.2025 | 61,16 | 61,43 | 60,71 | 61,40 | 0,79% | 369.722,00 |
| 08.07.2025 | 60,55 | 61,30 | 60,50 | 60,92 | -0,10% | 541.391,00 |
| 07.07.2025 | 61,16 | 61,19 | 60,30 | 60,98 | -0,25% | 807.929,00 |
| 03.07.2025 | 60,30 | 61,18 | 60,20 | 61,13 | 1,61% | 383.183,00 |
| 02.07.2025 | 59,27 | 60,18 | 59,20 | 60,16 | 1,48% | 402.666,00 |
| 01.07.2025 | 59,03 | 59,53 | 58,86 | 59,28 | 0,30% | 464.407,00 |
| 30.06.2025 | 59,06 | 59,48 | 58,46 | 59,10 | 0,24% | 509.451,00 |
| 27.06.2025 | 59,56 | 59,70 | 58,49 | 58,96 | -0,61% | 432.478,00 |
| 26.06.2025 | 58,57 | 59,61 | 58,53 | 59,32 | 1,75% | 449.936,00 |
| 25.06.2025 | 58,58 | 58,73 | 57,97 | 58,30 | -0,44% | 266.273,00 |
| 24.06.2025 | 58,10 | 59,07 | 58,10 | 58,56 | 1,10% | 507.496,00 |
| 23.06.2025 | 57,66 | 58,15 | 57,02 | 57,92 | -0,28% | 386.111,00 |
| 20.06.2025 | 58,40 | 58,88 | 57,90 | 58,08 | -0,73% | 584.640,00 |
| 18.06.2025 | 58,00 | 58,64 | 57,87 | 58,51 | 1,04% | 421.881,00 |
| 17.06.2025 | 57,35 | 57,99 | 57,09 | 57,91 | 0,82% | 365.964,00 |
| 16.06.2025 | 58,00 | 58,63 | 57,36 | 57,44 | -0,55% | 470.642,00 |
| 13.06.2025 | 57,77 | 58,04 | 57,46 | 57,76 | -0,81% | 580.794,00 |
| 12.06.2025 | 57,56 | 58,27 | 57,45 | 58,23 | 0,85% | 334.372,00 |
| 11.06.2025 | 58,23 | 58,97 | 57,50 | 57,74 | -0,71% | 541.591,00 |
| 10.06.2025 | 58,39 | 58,62 | 58,05 | 58,15 | -0,27% | 445.541,00 |
| 09.06.2025 | 57,73 | 58,48 | 57,65 | 58,31 | 1,44% | 456.445,00 |
| 06.06.2025 | 56,85 | 57,63 | 56,71 | 57,48 | 1,25% | 401.575,00 |
| 05.06.2025 | 56,76 | 57,02 | 56,30 | 56,77 | 0,21% | 400.888,00 |
| 04.06.2025 | 56,89 | 57,16 | 56,60 | 56,65 | 0,34% | 458.135,00 |
| 03.06.2025 | 56,30 | 56,73 | 55,61 | 56,46 | 0,61% | 430.589,00 |
| 02.06.2025 | 57,00 | 57,00 | 55,95 | 56,12 | -1,34% | 559.824,00 |
| 30.05.2025 | 56,50 | 57,03 | 56,35 | 56,88 | 0,37% | 344.794,00 |
| 29.05.2025 | 57,35 | 57,36 | 56,29 | 56,67 | -0,67% | 333.101,00 |
| 28.05.2025 | 56,82 | 57,19 | 56,61 | 57,05 | 0,39% | 423.631,00 |
| 27.05.2025 | 56,10 | 56,83 | 55,66 | 56,83 | 2,32% | 505.658,00 |
| 23.05.2025 | 54,84 | 55,71 | 54,51 | 55,54 | 0,62% | 344.791,00 |
| 22.05.2025 | 55,37 | 55,67 | 54,91 | 55,20 | -0,31% | 296.992,00 |
| 21.05.2025 | 56,26 | 56,55 | 55,30 | 55,37 | -2,43% | 407.236,00 |
| 20.05.2025 | 55,95 | 56,87 | 55,85 | 56,75 | 1,29% | 769.586,00 |
| 19.05.2025 | 54,85 | 56,09 | 54,69 | 56,03 | 1,34% | 744.518,00 |
| 16.05.2025 | 53,88 | 55,39 | 53,86 | 55,29 | 2,41% | 806.940,00 |
| 15.05.2025 | 52,84 | 54,12 | 52,70 | 53,99 | 1,54% | 950.680,00 |
| 14.05.2025 | 53,84 | 54,29 | 51,44 | 53,17 | -1,48% | 2.512.458,00 |
| 13.05.2025 | 54,14 | 54,65 | 53,55 | 53,97 | 0,15% | 655.229,00 |
| 12.05.2025 | 53,92 | 54,42 | 53,15 | 53,89 | 1,78% | 737.910,00 |
| 09.05.2025 | 53,53 | 54,53 | 52,75 | 52,95 | -0,15% | 749.442,00 |
| 08.05.2025 | 53,63 | 53,86 | 52,71 | 53,03 | -0,67% | 587.649,00 |
| 07.05.2025 | 53,15 | 53,82 | 52,90 | 53,39 | 0,83% | 525.375,00 |
| 06.05.2025 | 53,00 | 53,43 | 52,32 | 52,95 | -0,28% | 766.420,00 |
| 05.05.2025 | 53,50 | 53,67 | 53,00 | 53,10 | -1,36% | 534.740,00 |
| 02.05.2025 | 53,40 | 54,00 | 53,00 | 53,83 | 2,28% | 676.585,00 |
| 01.05.2025 | 53,90 | 53,97 | 52,60 | 52,63 | -1,74% | 420.608,00 |
| 30.04.2025 | 53,65 | 54,02 | 52,60 | 53,56 | -1,22% | 458.556,00 |
| 29.04.2025 | 54,45 | 54,66 | 53,37 | 54,22 | -0,66% | 305.631,00 |
| 28.04.2025 | 54,23 | 54,72 | 53,93 | 54,58 | 0,79% | 355.748,00 |
| 25.04.2025 | 54,50 | 54,50 | 53,65 | 54,15 | -0,90% | 358.786,00 |
| 24.04.2025 | 53,92 | 54,65 | 53,69 | 54,64 | 1,85% | 404.531,00 |
| 23.04.2025 | 54,00 | 54,92 | 53,35 | 53,65 | 1,15% | 556.225,00 |
| 22.04.2025 | 52,61 | 53,20 | 52,32 | 53,04 | 2,00% | 299.810,00 |
| 21.04.2025 | 53,00 | 53,00 | 51,24 | 52,00 | -2,44% | 390.717,00 |
| 17.04.2025 | 52,85 | 53,92 | 52,85 | 53,30 | 1,04% | 605.459,00 |
| 16.04.2025 | 53,45 | 53,86 | 52,08 | 52,75 | -1,73% | 703.758,00 |
| 15.04.2025 | 53,30 | 54,41 | 53,06 | 53,68 | 1,07% | 569.069,00 |
| 14.04.2025 | 52,57 | 53,43 | 52,02 | 53,11 | 2,49% | 497.107,00 |
| 11.04.2025 | 51,41 | 51,95 | 50,09 | 51,82 | 0,66% | 439.040,00 |
| 10.04.2025 | 52,57 | 52,80 | 50,10 | 51,48 | -2,76% | 643.713,00 |
| 09.04.2025 | 48,29 | 53,49 | 47,00 | 52,94 | 7,71% | 1.129.269,00 |
| 08.04.2025 | 51,96 | 52,90 | 48,54 | 49,15 | -2,29% | 892.438,00 |
| 07.04.2025 | 48,52 | 52,67 | 47,58 | 50,30 | -2,29% | 1.402.104,00 |
| 04.04.2025 | 54,20 | 54,62 | 51,30 | 51,48 | -7,96% | 1.406.870,00 |
| 03.04.2025 | 55,56 | 56,69 | 55,55 | 55,93 | -2,68% | 526.790,00 |
| 02.04.2025 | 57,25 | 57,84 | 56,51 | 57,47 | -0,43% | 300.698,00 |
| 01.04.2025 | 56,72 | 57,84 | 56,50 | 57,72 | 2,05% | 410.694,00 |
| 31.03.2025 | 55,80 | 56,60 | 54,80 | 56,56 | -0,18% | 497.770,00 |
| 28.03.2025 | 57,57 | 57,70 | 56,24 | 56,66 | -1,41% | 301.755,00 |
| 27.03.2025 | 57,80 | 57,81 | 56,43 | 57,47 | -0,78% | 762.014,00 |
| 26.03.2025 | 59,01 | 59,20 | 57,49 | 57,92 | -1,90% | 696.298,00 |
| 25.03.2025 | 58,76 | 59,38 | 58,40 | 59,04 | 0,66% | 289.826,00 |
| 24.03.2025 | 57,94 | 58,76 | 57,92 | 58,65 | 1,93% | 420.268,00 |
| 21.03.2025 | 57,63 | 57,97 | 57,24 | 57,54 | -0,42% | 1.006.552,00 |
| 20.03.2025 | 57,66 | 58,40 | 57,51 | 57,78 | -0,74% | 327.292,00 |
| 19.03.2025 | 58,00 | 58,31 | 57,61 | 58,21 | 1,01% | 450.025,00 |
| 18.03.2025 | 57,17 | 57,71 | 56,94 | 57,63 | 0,80% | 326.221,00 |
| 17.03.2025 | 56,78 | 57,70 | 56,42 | 57,17 | 1,62% | 735.968,00 |
| 14.03.2025 | 55,12 | 56,33 | 55,00 | 56,26 | 2,83% | 488.749,00 |
| 13.03.2025 | 56,01 | 56,21 | 54,53 | 54,71 | -1,88% | 617.752,00 |
| 12.03.2025 | 56,48 | 57,17 | 55,16 | 55,76 | 0,00% | 482.757,00 |
| 11.03.2025 | 57,63 | 57,80 | 55,32 | 55,76 | -3,28% | 1.081.242,00 |
| 10.03.2025 | 57,58 | 58,37 | 56,92 | 57,65 | -1,69% | 642.527,00 |
| 07.03.2025 | 56,75 | 58,77 | 56,75 | 58,64 | 2,99% | 558.252,00 |
| 06.03.2025 | 57,70 | 57,95 | 56,88 | 56,94 | -1,96% | 586.266,00 |
| 05.03.2025 | 58,84 | 58,88 | 56,75 | 58,08 | -1,59% | 1.023.262,00 |
| 04.03.2025 | 59,64 | 59,99 | 58,86 | 59,02 | -2,48% | 725.034,00 |
| 03.03.2025 | 61,07 | 61,85 | 59,98 | 60,52 | -0,46% | 698.083,00 |
| 28.02.2025 | 57,70 | 60,80 | 57,30 | 60,80 | 3,16% | 803.250,00 |
| 27.02.2025 | 59,98 | 59,98 | 58,62 | 58,94 | -1,07% | 609.377,00 |
| 26.02.2025 | 60,19 | 60,80 | 59,47 | 59,58 | -0,80% | 416.825,00 |
| 25.02.2025 | 60,65 | 61,22 | 59,66 | 60,06 | -0,86% | 737.088,00 |