49,950$
0,95%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 49,50 | 49,97 | 49,40 | 49,95 | 0,95% | 367.197,00 |
| 12.09.2024 | 48,90 | 49,48 | 48,90 | 49,48 | 0,69% | 278.926,00 |
| 11.09.2024 | 48,70 | 49,14 | 48,30 | 49,14 | 0,72% | 227.451,00 |
| 10.09.2024 | 49,11 | 49,11 | 48,54 | 48,79 | 0,08% | 333.752,00 |
| 09.09.2024 | 48,70 | 49,23 | 48,70 | 48,75 | 0,25% | 352.318,00 |
| 06.09.2024 | 49,32 | 49,39 | 48,32 | 48,63 | -1,78% | 412.040,00 |
| 05.09.2024 | 49,58 | 49,76 | 49,35 | 49,51 | 0,02% | 397.822,00 |
| 04.09.2024 | 49,71 | 49,86 | 49,19 | 49,50 | -0,18% | 358.812,00 |
| 03.09.2024 | 49,60 | 49,87 | 49,37 | 49,59 | 0,38% | 419.614,00 |
| 30.08.2024 | 49,40 | 49,61 | 49,22 | 49,40 | 0,59% | 260.699,00 |
| 29.08.2024 | 49,07 | 49,32 | 49,04 | 49,11 | 0,78% | 267.717,00 |
| 28.08.2024 | 49,29 | 49,49 | 48,55 | 48,73 | -1,14% | 662.043,00 |
| 27.08.2024 | 48,89 | 49,50 | 48,62 | 49,29 | -0,10% | 800.052,00 |
| 26.08.2024 | 49,88 | 49,96 | 49,22 | 49,34 | -0,70% | 388.659,00 |
| 23.08.2024 | 49,53 | 49,99 | 49,32 | 49,69 | 0,42% | 298.665,00 |
| 22.08.2024 | 49,52 | 50,09 | 49,34 | 49,48 | -0,08% | 384.041,00 |
| 21.08.2024 | 49,49 | 49,62 | 49,34 | 49,52 | 0,43% | 317.899,00 |
| 20.08.2024 | 49,49 | 49,50 | 49,25 | 49,31 | -0,38% | 268.017,00 |
| 19.08.2024 | 49,31 | 49,52 | 49,28 | 49,50 | 0,45% | 267.300,00 |
| 16.08.2024 | 49,15 | 49,61 | 49,10 | 49,28 | 0,06% | 280.649,00 |
| 15.08.2024 | 48,89 | 49,25 | 48,51 | 49,25 | 1,65% | 449.869,00 |
| 14.08.2024 | 48,53 | 48,66 | 48,31 | 48,45 | 0,12% | 236.198,00 |
| 13.08.2024 | 48,50 | 48,88 | 48,34 | 48,39 | 0,08% | 314.481,00 |
| 12.08.2024 | 48,64 | 49,24 | 48,35 | 48,35 | -0,45% | 366.980,00 |
| 09.08.2024 | 49,10 | 49,12 | 48,09 | 48,57 | -0,45% | 339.782,00 |
| 08.08.2024 | 48,91 | 49,03 | 48,43 | 48,79 | -0,25% | 344.743,00 |
| 07.08.2024 | 50,12 | 50,27 | 48,82 | 48,91 | -0,24% | 445.261,00 |
| 06.08.2024 | 48,30 | 49,21 | 47,86 | 49,03 | 4,21% | 554.865,00 |
| 05.08.2024 | 45,97 | 47,41 | 45,00 | 47,05 | -4,60% | 1.095.073,00 |
| 02.08.2024 | 51,00 | 51,00 | 49,18 | 49,32 | -3,60% | 953.714,00 |
| 01.08.2024 | 51,36 | 51,47 | 50,90 | 51,16 | -0,04% | 277.059,00 |
| 31.07.2024 | 51,60 | 51,72 | 51,15 | 51,18 | -0,52% | 384.089,00 |
| 30.07.2024 | 51,16 | 51,54 | 51,12 | 51,45 | 0,84% | 315.331,00 |
| 29.07.2024 | 51,02 | 51,30 | 50,92 | 51,02 | 0,06% | 289.534,00 |
| 26.07.2024 | 51,00 | 51,13 | 50,77 | 50,99 | 0,77% | 233.169,00 |
| 25.07.2024 | 50,58 | 50,96 | 50,41 | 50,60 | 0,64% | 280.442,00 |
| 24.07.2024 | 50,81 | 51,10 | 50,27 | 50,28 | -1,26% | 239.511,00 |
| 23.07.2024 | 50,96 | 51,11 | 50,78 | 50,92 | -0,08% | 203.688,00 |
| 22.07.2024 | 50,42 | 51,00 | 50,35 | 50,96 | 1,62% | 228.002,00 |
| 19.07.2024 | 50,41 | 50,59 | 50,08 | 50,15 | -0,46% | 179.617,00 |
| 18.07.2024 | 50,50 | 50,98 | 49,92 | 50,38 | 0,00% | 319.958,00 |
| 17.07.2024 | 50,90 | 51,33 | 50,28 | 50,38 | -0,92% | 424.864,00 |
| 16.07.2024 | 51,77 | 52,15 | 50,85 | 50,85 | -1,59% | 429.405,00 |
| 15.07.2024 | 51,85 | 51,95 | 51,44 | 51,67 | 0,37% | 495.809,00 |
| 12.07.2024 | 52,07 | 52,39 | 51,45 | 51,48 | -0,92% | 787.813,00 |
| 11.07.2024 | 52,07 | 52,30 | 51,76 | 51,96 | -0,13% | 294.194,00 |
| 10.07.2024 | 51,34 | 52,03 | 51,29 | 52,03 | 1,46% | 204.063,00 |
| 09.07.2024 | 51,85 | 51,98 | 51,28 | 51,28 | -1,46% | 387.290,00 |
| 08.07.2024 | 52,27 | 52,38 | 51,92 | 52,04 | -0,40% | 352.281,00 |
| 05.07.2024 | 52,05 | 52,30 | 51,77 | 52,25 | 0,73% | 457.307,00 |
| 03.07.2024 | 51,45 | 52,02 | 51,45 | 51,87 | 0,91% | 288.382,00 |
| 02.07.2024 | 50,49 | 51,42 | 50,40 | 51,40 | 1,78% | 393.187,00 |
| 01.07.2024 | 50,83 | 51,00 | 50,33 | 50,50 | 0,02% | 281.989,00 |
| 28.06.2024 | 50,32 | 50,95 | 50,30 | 50,49 | 0,70% | 349.989,00 |
| 27.06.2024 | 49,82 | 50,30 | 49,76 | 50,14 | 0,78% | 263.637,00 |
| 26.06.2024 | 49,71 | 50,02 | 49,65 | 49,75 | 0,14% | 173.011,00 |
| 25.06.2024 | 49,75 | 50,22 | 49,66 | 49,68 | -0,04% | 302.967,00 |
| 24.06.2024 | 49,34 | 49,80 | 49,16 | 49,70 | 1,04% | 372.454,00 |
| 21.06.2024 | 49,38 | 49,40 | 48,92 | 49,19 | -1,15% | 357.443,00 |
| 20.06.2024 | 49,72 | 49,89 | 49,43 | 49,76 | 0,02% | 457.811,00 |
| 18.06.2024 | 49,53 | 49,85 | 49,37 | 49,75 | 0,38% | 344.710,00 |
| 17.06.2024 | 49,39 | 49,65 | 48,89 | 49,56 | 0,45% | 336.971,00 |
| 14.06.2024 | 49,22 | 49,37 | 48,88 | 49,34 | 0,41% | 295.396,00 |
| 13.06.2024 | 49,00 | 49,19 | 48,85 | 49,14 | 0,27% | 312.901,00 |
| 12.06.2024 | 49,39 | 49,39 | 48,88 | 49,01 | 0,02% | 288.696,00 |
| 11.06.2024 | 48,89 | 49,17 | 48,71 | 49,00 | 0,25% | 330.738,00 |
| 10.06.2024 | 48,59 | 48,97 | 48,57 | 48,88 | 0,27% | 324.512,00 |
| 07.06.2024 | 48,50 | 48,94 | 48,36 | 48,75 | -0,08% | 300.359,00 |
| 06.06.2024 | 48,99 | 49,14 | 48,70 | 48,79 | -0,43% | 388.446,00 |
| 05.06.2024 | 49,31 | 49,40 | 48,35 | 49,00 | -0,63% | 639.890,00 |
| 04.06.2024 | 49,64 | 49,70 | 49,27 | 49,31 | -0,68% | 329.133,00 |
| 03.06.2024 | 49,17 | 49,65 | 49,04 | 49,65 | 1,33% | 360.820,00 |
| 31.05.2024 | 48,75 | 49,02 | 48,37 | 49,00 | 1,09% | 268.352,00 |
| 30.05.2024 | 48,00 | 48,49 | 47,80 | 48,47 | 1,44% | 239.005,00 |
| 29.05.2024 | 47,96 | 48,24 | 47,72 | 47,78 | -0,91% | 310.888,00 |
| 28.05.2024 | 48,50 | 48,82 | 48,03 | 48,22 | -0,68% | 288.386,00 |
| 24.05.2024 | 47,85 | 48,55 | 47,85 | 48,55 | 1,46% | 216.848,00 |
| 23.05.2024 | 48,58 | 48,58 | 47,82 | 47,85 | -1,30% | 359.060,00 |
| 22.05.2024 | 49,04 | 49,22 | 48,45 | 48,48 | -1,06% | 451.101,00 |
| 21.05.2024 | 48,72 | 49,06 | 48,65 | 49,00 | 0,53% | 654.883,00 |
| 20.05.2024 | 48,65 | 48,95 | 48,65 | 48,74 | -0,02% | 300.463,00 |
| 17.05.2024 | 48,95 | 48,96 | 48,65 | 48,75 | 0,21% | 246.011,00 |
| 16.05.2024 | 49,39 | 49,50 | 48,65 | 48,65 | -1,34% | 527.070,00 |
| 15.05.2024 | 49,91 | 49,95 | 49,11 | 49,31 | -1,04% | 972.723,00 |
| 14.05.2024 | 49,05 | 49,88 | 48,95 | 49,83 | 1,80% | 389.702,00 |
| 13.05.2024 | 49,80 | 49,92 | 48,72 | 48,95 | -0,91% | 527.327,00 |
| 10.05.2024 | 50,80 | 50,99 | 49,37 | 49,40 | -2,68% | 628.882,00 |
| 09.05.2024 | 50,55 | 51,10 | 50,55 | 50,76 | 0,26% | 271.103,00 |
| 08.05.2024 | 50,66 | 50,86 | 50,54 | 50,63 | -0,14% | 286.958,00 |
| 07.05.2024 | 50,82 | 51,08 | 50,62 | 50,70 | -0,35% | 332.060,00 |
| 06.05.2024 | 50,53 | 50,90 | 50,30 | 50,88 | 1,01% | 410.761,00 |
| 03.05.2024 | 50,35 | 50,52 | 49,90 | 50,37 | 0,96% | 311.605,00 |
| 02.05.2024 | 50,38 | 50,40 | 49,76 | 49,89 | -0,52% | 256.720,00 |
| 01.05.2024 | 49,65 | 50,42 | 49,65 | 50,15 | 1,11% | 384.960,00 |
| 30.04.2024 | 49,63 | 49,78 | 49,57 | 49,60 | -0,22% | 243.560,00 |
| 29.04.2024 | 49,35 | 49,79 | 49,34 | 49,71 | 1,18% | 426.097,00 |
| 26.04.2024 | 48,78 | 49,28 | 48,74 | 49,13 | 0,92% | 267.785,00 |
| 25.04.2024 | 48,74 | 48,80 | 48,39 | 48,68 | -0,25% | 244.167,00 |
| 24.04.2024 | 48,69 | 48,86 | 48,61 | 48,80 | 0,23% | 202.920,00 |
| 23.04.2024 | 48,13 | 48,75 | 48,13 | 48,69 | 1,10% | 311.622,00 |