54,150$
-0,90%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 62,25 | 62,27 | 60,29 | 60,58 | -2,71% | 701.885,00 |
| 21.02.2025 | 62,99 | 63,32 | 62,13 | 62,27 | -0,75% | 366.957,00 |
| 20.02.2025 | 63,00 | 63,10 | 62,29 | 62,74 | -0,57% | 440.505,00 |
| 19.02.2025 | 62,08 | 63,25 | 61,95 | 63,10 | 1,58% | 818.918,00 |
| 18.02.2025 | 61,34 | 62,14 | 61,10 | 62,12 | 1,06% | 753.068,00 |
| 14.02.2025 | 60,62 | 61,54 | 60,53 | 61,47 | 0,97% | 506.570,00 |
| 13.02.2025 | 60,53 | 60,97 | 60,47 | 60,88 | 0,76% | 290.002,00 |
| 12.02.2025 | 59,97 | 60,62 | 59,34 | 60,42 | 0,20% | 386.036,00 |
| 11.02.2025 | 60,28 | 60,61 | 60,25 | 60,30 | -0,45% | 428.796,00 |
| 10.02.2025 | 61,00 | 61,00 | 60,13 | 60,57 | -0,72% | 490.381,00 |
| 07.02.2025 | 61,10 | 61,21 | 60,69 | 61,01 | -0,20% | 479.668,00 |
| 06.02.2025 | 61,29 | 61,36 | 60,80 | 61,13 | 0,03% | 416.785,00 |
| 05.02.2025 | 61,76 | 61,84 | 60,22 | 61,11 | -1,07% | 643.864,00 |
| 04.02.2025 | 61,83 | 61,93 | 61,38 | 61,77 | 0,02% | 379.544,00 |
| 03.02.2025 | 60,83 | 61,93 | 60,81 | 61,76 | -0,32% | 529.314,00 |
| 31.01.2025 | 61,50 | 62,19 | 61,20 | 61,96 | 0,83% | 507.810,00 |
| 30.01.2025 | 61,00 | 61,56 | 60,85 | 61,45 | 1,37% | 427.650,00 |
| 29.01.2025 | 61,37 | 61,53 | 60,39 | 60,62 | -1,19% | 546.327,00 |
| 28.01.2025 | 60,73 | 61,44 | 60,73 | 61,35 | 1,04% | 353.905,00 |
| 27.01.2025 | 60,70 | 60,98 | 60,28 | 60,72 | -0,74% | 562.535,00 |
| 24.01.2025 | 60,84 | 61,37 | 60,77 | 61,17 | 0,54% | 338.398,00 |
| 23.01.2025 | 60,70 | 61,18 | 60,62 | 60,84 | 0,18% | 386.515,00 |
| 22.01.2025 | 60,62 | 60,93 | 60,48 | 60,73 | -0,18% | 482.251,00 |
| 21.01.2025 | 60,47 | 60,98 | 60,35 | 60,84 | 1,33% | 548.967,00 |
| 17.01.2025 | 60,57 | 60,87 | 59,41 | 60,04 | -0,73% | 765.674,00 |
| 16.01.2025 | 59,48 | 60,53 | 59,40 | 60,48 | 2,09% | 494.373,00 |
| 15.01.2025 | 59,39 | 59,66 | 58,96 | 59,24 | 0,56% | 367.297,00 |
| 14.01.2025 | 58,25 | 58,99 | 58,25 | 58,91 | 1,57% | 354.418,00 |
| 13.01.2025 | 57,31 | 58,00 | 57,05 | 58,00 | 0,49% | 321.891,00 |
| 10.01.2025 | 57,83 | 58,00 | 57,47 | 57,72 | -0,79% | 450.650,00 |
| 08.01.2025 | 57,58 | 58,31 | 57,25 | 58,18 | -0,31% | 588.115,00 |
| 07.01.2025 | 58,75 | 58,99 | 58,05 | 58,36 | -0,75% | 507.120,00 |
| 06.01.2025 | 60,12 | 60,16 | 58,24 | 58,80 | -1,75% | 872.645,00 |
| 03.01.2025 | 59,65 | 60,19 | 59,40 | 59,85 | 1,00% | 594.446,00 |
| 02.01.2025 | 58,81 | 59,55 | 58,58 | 59,26 | 1,16% | 566.738,00 |
| 31.12.2024 | 58,28 | 58,81 | 58,16 | 58,58 | 0,97% | 484.639,00 |
| 30.12.2024 | 57,85 | 58,20 | 57,36 | 58,02 | 0,21% | 414.579,00 |
| 27.12.2024 | 57,60 | 58,14 | 57,42 | 57,90 | 0,45% | 448.072,00 |
| 26.12.2024 | 56,94 | 57,74 | 56,82 | 57,64 | 1,12% | 438.838,00 |
| 24.12.2024 | 56,34 | 57,04 | 56,18 | 57,00 | 0,99% | 347.649,00 |
| 23.12.2024 | 56,45 | 56,72 | 55,82 | 56,44 | 0,07% | 1.214.092,00 |
| 20.12.2024 | 55,61 | 56,87 | 55,60 | 56,40 | 0,88% | 747.596,00 |
| 19.12.2024 | 55,36 | 56,30 | 55,28 | 55,91 | 1,67% | 652.430,00 |
| 18.12.2024 | 55,71 | 56,55 | 54,99 | 54,99 | -1,13% | 442.936,00 |
| 17.12.2024 | 54,98 | 55,77 | 54,96 | 55,62 | 0,52% | 402.662,00 |
| 16.12.2024 | 55,55 | 55,77 | 55,26 | 55,33 | -0,54% | 346.227,00 |
| 13.12.2024 | 55,41 | 55,63 | 55,02 | 55,63 | 0,43% | 319.585,00 |
| 12.12.2024 | 55,25 | 55,73 | 55,14 | 55,39 | 0,27% | 252.186,00 |
| 11.12.2024 | 55,20 | 55,32 | 54,76 | 55,24 | 0,15% | 254.386,00 |
| 10.12.2024 | 55,22 | 55,31 | 54,62 | 55,16 | -0,14% | 323.401,00 |
| 09.12.2024 | 55,50 | 55,85 | 55,16 | 55,24 | -0,09% | 379.497,00 |
| 06.12.2024 | 55,39 | 55,58 | 55,04 | 55,29 | -0,34% | 255.010,00 |
| 05.12.2024 | 55,51 | 55,75 | 55,21 | 55,48 | 0,23% | 415.685,00 |
| 04.12.2024 | 55,65 | 55,80 | 55,19 | 55,35 | -0,09% | 316.938,00 |
| 03.12.2024 | 55,60 | 55,65 | 55,24 | 55,40 | 0,09% | 292.989,00 |
| 02.12.2024 | 55,75 | 55,83 | 55,10 | 55,35 | -0,22% | 356.051,00 |
| 29.11.2024 | 55,30 | 55,85 | 55,27 | 55,47 | 0,85% | 190.351,00 |