61,190$
-1,62%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 500.713,00 |
| 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% | 442.787,00 |
| 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 | 1,59% | 396.118,00 |
| 20.11.2025 | 56,90 | 56,99 | 55,14 | 55,51 | -1,54% | 580.886,00 |
| 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 | -3,02% | 504.843,00 |
| 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 | 56,13 | 57,38 | 55,86 | 56,92 | 1,01% | 450.691,00 |
| 30.10.2025 | 57,61 | 58,00 | 56,04 | 56,35 | -2,37% | 532.961,00 |
| 29.10.2025 | 58,35 | 58,78 | 57,32 | 57,72 | -1,33% | 403.338,00 |
| 28.10.2025 | 58,31 | 58,95 | 58,00 | 58,50 | 0,46% | 365.910,00 |
| 27.10.2025 | 57,52 | 58,23 | 57,26 | 58,23 | 1,36% | 480.662,00 |
| 24.10.2025 | 57,98 | 58,48 | 57,45 | 57,45 | -0,30% | 379.009,00 |
| 23.10.2025 | 57,86 | 58,16 | 57,29 | 57,62 | 0,05% | 379.475,00 |
| 22.10.2025 | 57,82 | 58,00 | 57,00 | 57,59 | -0,64% | 633.574,00 |
| 21.10.2025 | 58,00 | 58,30 | 57,30 | 57,96 | 0,02% | 498.204,00 |
| 20.10.2025 | 58,18 | 58,56 | 57,68 | 57,95 | -0,33% | 508.041,00 |
| 17.10.2025 | 57,00 | 58,50 | 56,77 | 58,14 | 1,63% | 695.674,00 |
| 16.10.2025 | 58,42 | 58,96 | 57,05 | 57,21 | -1,58% | 513.909,00 |
| 15.10.2025 | 58,62 | 59,00 | 57,76 | 58,13 | -0,43% | 595.423,00 |
| 14.10.2025 | 56,00 | 58,62 | 55,74 | 58,38 | 3,20% | 805.515,00 |
| 13.10.2025 | 56,10 | 57,00 | 55,68 | 56,57 | 2,67% | 916.862,00 |
| 10.10.2025 | 57,29 | 57,40 | 55,06 | 55,10 | -3,47% | 2.048.317,00 |
| 09.10.2025 | 60,07 | 60,43 | 57,05 | 57,08 | -5,73% | 1.689.311,00 |
| 08.10.2025 | 61,52 | 61,92 | 60,28 | 60,55 | -1,98% | 677.498,00 |
| 07.10.2025 | 62,84 | 62,84 | 61,01 | 61,77 | -1,15% | 706.489,00 |
| 06.10.2025 | 63,00 | 63,30 | 61,88 | 62,49 | -2,31% | 555.986,00 |
| 02.10.2025 | 62,63 | 64,13 | 62,46 | 63,97 | 1,80% | 412.631,00 |
| 01.10.2025 | 63,56 | 63,56 | 62,36 | 62,84 | -1,18% | 476.352,00 |
| 30.09.2025 | 63,56 | 64,08 | 62,86 | 63,59 | 0,38% | 359.493,00 |
| 29.09.2025 | 64,39 | 64,39 | 63,07 | 63,35 | -0,63% | 386.510,00 |
| 26.09.2025 | 63,97 | 64,47 | 63,68 | 63,75 | 0,05% | 382.109,00 |
| 25.09.2025 | 62,21 | 63,93 | 62,20 | 63,72 | 1,35% | 508.115,00 |
| 24.09.2025 | 64,29 | 64,60 | 62,83 | 62,87 | -2,19% | 543.379,00 |
| 23.09.2025 | 64,16 | 64,94 | 64,01 | 64,28 | 0,00% | 400.856,00 |
| 22.09.2025 | 65,34 | 65,85 | 64,02 | 64,28 | -2,28% | 755.961,00 |
| 19.09.2025 | 65,91 | 66,05 | 65,05 | 65,78 | -0,53% | 1.897.019,00 |
| 18.09.2025 | 66,00 | 66,85 | 65,66 | 66,13 | 0,52% | 853.532,00 |
| 17.09.2025 | 65,00 | 66,54 | 65,00 | 65,79 | 1,09% | 530.570,00 |
| 16.09.2025 | 65,44 | 65,86 | 64,80 | 65,08 | -0,14% | 610.880,00 |
| 15.09.2025 | 67,04 | 67,26 | 65,07 | 65,17 | -2,70% | 739.564,00 |
| 12.09.2025 | 67,03 | 67,34 | 66,70 | 66,98 | -0,28% | 454.936,00 |
| 11.09.2025 | 66,72 | 67,26 | 66,48 | 67,17 | 0,69% | 423.729,00 |
| 10.09.2025 | 66,03 | 66,71 | 65,83 | 66,71 | 1,15% | 598.705,00 |
| 09.09.2025 | 65,75 | 66,26 | 65,56 | 65,95 | -0,03% | 440.972,00 |
| 08.09.2025 | 66,31 | 66,37 | 65,35 | 65,97 | -0,83% | 429.115,00 |
| 05.09.2025 | 66,80 | 66,88 | 66,11 | 66,52 | -0,11% | 537.933,00 |
| 04.09.2025 | 66,00 | 66,59 | 65,77 | 66,59 | 1,45% | 344.625,00 |
| 03.09.2025 | 65,90 | 66,30 | 65,32 | 65,64 | -0,23% | 359.363,00 |
| 02.09.2025 | 65,83 | 66,53 | 65,37 | 65,79 | -0,75% | 591.660,00 |
| 29.08.2025 | 66,13 | 66,50 | 65,96 | 66,29 | 0,71% | 486.807,00 |
| 28.08.2025 | 64,88 | 65,91 | 64,64 | 65,82 | 1,68% | 499.185,00 |
| 27.08.2025 | 64,73 | 65,23 | 64,60 | 64,73 | 0,15% | 387.828,00 |
| 26.08.2025 | 63,85 | 64,67 | 63,62 | 64,63 | 0,98% | 359.069,00 |
| 25.08.2025 | 65,29 | 65,37 | 64,00 | 64,00 | -1,67% | 654.424,00 |
| 22.08.2025 | 65,77 | 66,36 | 65,07 | 65,09 | -0,85% | 578.107,00 |
| 21.08.2025 | 65,44 | 66,03 | 65,20 | 65,65 | 0,40% | 446.555,00 |
| 20.08.2025 | 65,11 | 65,62 | 64,73 | 65,39 | 0,25% | 403.046,00 |
| 19.08.2025 | 65,50 | 66,20 | 65,04 | 65,23 | -0,61% | 682.307,00 |
| 18.08.2025 | 66,25 | 66,59 | 65,61 | 65,63 | -0,71% | 539.477,00 |
| 15.08.2025 | 67,15 | 67,48 | 66,10 | 66,10 | -1,56% | 389.693,00 |
| 14.08.2025 | 67,27 | 67,77 | 67,06 | 67,15 | -0,58% | 387.436,00 |