56,330$
-0,58%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 56,53 | 56,74 | 56,14 | 56,33 | -0,58% | 383.150,00 |
| 08.09.2026 | 57,75 | 57,92 | 56,64 | 56,66 | -1,77% | 471.985,00 |
| 04.09.2026 | 58,00 | 58,44 | 57,65 | 57,68 | -0,67% | 408.593,00 |
| 03.09.2026 | 58,09 | 58,75 | 57,23 | 58,07 | 0,35% | 560.765,00 |
| 02.09.2026 | 57,98 | 58,44 | 57,54 | 57,87 | -0,17% | 409.466,00 |
| 01.09.2026 | 58,71 | 59,13 | 57,86 | 57,97 | -1,61% | 454.369,00 |
| 31.08.2026 | 58,51 | 59,28 | 58,44 | 58,92 | 0,63% | 543.512,00 |
| 28.08.2026 | 58,71 | 59,15 | 58,49 | 58,55 | -0,07% | 309.770,00 |
| 27.08.2026 | 58,35 | 58,92 | 58,29 | 58,59 | 0,27% | 333.934,00 |
| 26.08.2026 | 58,55 | 58,91 | 58,35 | 58,43 | -0,19% | 360.296,00 |
| 25.08.2026 | 58,74 | 59,22 | 58,37 | 58,54 | -0,64% | 604.803,00 |
| 24.08.2026 | 58,40 | 59,05 | 58,10 | 58,92 | 1,08% | 341.461,00 |
| 21.08.2026 | 58,69 | 58,92 | 58,28 | 58,29 | -0,19% | 276.060,00 |
| 20.08.2026 | 58,26 | 58,80 | 58,15 | 58,40 | 0,40% | 380.840,00 |
| 19.08.2026 | 58,13 | 58,70 | 57,90 | 58,17 | 0,62% | 444.635,00 |
| 18.08.2026 | 58,20 | 58,68 | 57,81 | 57,81 | -0,58% | 395.280,00 |
| 17.08.2026 | 58,97 | 58,97 | 58,07 | 58,15 | -1,11% | 470.551,00 |
| 14.08.2026 | 59,25 | 59,32 | 58,64 | 58,80 | -0,73% | 429.870,00 |
| 13.08.2026 | 58,63 | 59,61 | 58,63 | 59,23 | 1,23% | 569.317,00 |
| 12.08.2026 | 58,98 | 59,35 | 58,18 | 58,51 | -0,88% | 678.313,00 |
| 11.08.2026 | 58,32 | 59,37 | 58,08 | 59,03 | 0,87% | 849.185,00 |
| 10.08.2026 | 58,29 | 58,72 | 57,75 | 58,52 | -0,71% | 783.499,00 |
| 07.08.2026 | 56,49 | 59,48 | 56,31 | 58,94 | 3,79% | 1.320.706,00 |
| 06.08.2026 | 56,40 | 57,70 | 56,32 | 56,79 | 1,21% | 864.166,00 |
| 05.08.2026 | 57,14 | 57,38 | 55,85 | 56,11 | -1,82% | 530.299,00 |
| 04.08.2026 | 56,16 | 57,21 | 56,03 | 57,15 | 2,51% | 649.482,00 |
| 03.08.2026 | 54,81 | 55,97 | 54,81 | 55,75 | 2,46% | 635.427,00 |
| 31.07.2026 | 54,60 | 55,14 | 54,01 | 54,41 | -0,06% | 450.367,00 |
| 30.07.2026 | 54,40 | 54,73 | 53,34 | 54,44 | 0,22% | 593.087,00 |
| 29.07.2026 | 55,39 | 55,40 | 54,29 | 54,32 | -1,81% | 513.485,00 |
| 28.07.2026 | 54,02 | 55,40 | 54,00 | 55,32 | 2,83% | 517.182,00 |
| 27.07.2026 | 53,47 | 54,34 | 53,47 | 53,80 | 0,62% | 377.146,00 |
| 24.07.2026 | 53,20 | 53,68 | 52,99 | 53,47 | 0,66% | 398.762,00 |
| 23.07.2026 | 53,35 | 53,75 | 52,76 | 53,12 | -0,97% | 542.298,00 |
| 22.07.2026 | 54,73 | 54,75 | 53,50 | 53,64 | -1,01% | 501.235,00 |
| 21.07.2026 | 54,55 | 55,30 | 54,13 | 54,19 | -0,73% | 859.184,00 |
| 20.07.2026 | 55,43 | 55,78 | 53,69 | 54,59 | -1,41% | 574.480,00 |
| 17.07.2026 | 55,65 | 56,39 | 55,30 | 55,37 | -0,31% | 686.774,00 |
| 16.07.2026 | 53,49 | 55,68 | 53,40 | 55,54 | 3,99% | 805.040,00 |
| 15.07.2026 | 53,47 | 53,71 | 53,02 | 53,41 | 0,60% | 646.524,00 |
| 14.07.2026 | 52,70 | 53,28 | 52,58 | 53,09 | 1,10% | 606.481,00 |
| 13.07.2026 | 53,00 | 53,48 | 52,40 | 52,51 | -0,62% | 592.444,00 |
| 10.07.2026 | 51,89 | 53,20 | 51,82 | 52,84 | 2,26% | 576.910,00 |
| 09.07.2026 | 51,30 | 51,98 | 51,01 | 51,67 | 1,21% | 516.656,00 |
| 08.07.2026 | 51,83 | 52,12 | 50,96 | 51,05 | -2,59% | 740.727,00 |
| 07.07.2026 | 52,26 | 53,08 | 52,25 | 52,41 | 0,23% | 802.480,00 |
| 06.07.2026 | 52,48 | 53,37 | 52,28 | 52,29 | 0,64% | 872.069,00 |
| 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% | 678.426,00 |
| 30.06.2026 | 51,68 | 52,25 | 51,45 | 51,88 | 0,62% | 651.832,00 |
| 29.06.2026 | 51,14 | 51,60 | 50,56 | 51,56 | 1,08% | 613.759,00 |
| 26.06.2026 | 50,06 | 51,47 | 50,06 | 51,01 | 1,63% | 704.170,00 |
| 25.06.2026 | 49,86 | 50,86 | 49,82 | 50,19 | 0,78% | 578.247,00 |
| 24.06.2026 | 50,02 | 50,14 | 49,43 | 49,80 | -0,44% | 667.030,00 |
| 23.06.2026 | 50,00 | 50,38 | 49,68 | 50,02 | -0,66% | 581.917,00 |
| 22.06.2026 | 50,72 | 51,44 | 50,35 | 50,35 | -1,22% | 577.017,00 |
| 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% | 663.279,00 |
| 16.06.2026 | 51,47 | 51,92 | 51,19 | 51,46 | 0,33% | 717.160,00 |
| 15.06.2026 | 52,49 | 53,01 | 51,23 | 51,29 | -1,40% | 928.084,00 |
| 12.06.2026 | 51,90 | 52,45 | 51,50 | 52,02 | 0,54% | 385.067,00 |
| 11.06.2026 | 51,73 | 52,25 | 51,34 | 51,74 | 0,39% | 556.907,00 |
| 10.06.2026 | 51,27 | 52,20 | 51,26 | 51,54 | 0,35% | 700.951,00 |
| 09.06.2026 | 51,56 | 52,00 | 50,89 | 51,36 | -0,02% | 591.651,00 |
| 08.06.2026 | 51,55 | 51,76 | 50,75 | 51,37 | -0,85% | 567.801,00 |
| 05.06.2026 | 52,10 | 52,39 | 51,37 | 51,81 | -0,40% | 777.325,00 |
| 04.06.2026 | 51,15 | 52,38 | 51,15 | 52,02 | 2,58% | 543.509,00 |
| 03.06.2026 | 51,10 | 51,43 | 50,36 | 50,71 | -1,67% | 541.916,00 |
| 02.06.2026 | 51,64 | 52,05 | 51,32 | 51,57 | -0,08% | 628.124,00 |
| 01.06.2026 | 51,03 | 52,03 | 51,00 | 51,61 | 0,78% | 648.480,00 |
| 29.05.2026 | 51,11 | 51,92 | 51,04 | 51,21 | -0,16% | 398.947,00 |
| 28.05.2026 | 51,00 | 51,66 | 50,97 | 51,29 | 0,33% | 462.636,00 |
| 27.05.2026 | 51,05 | 51,78 | 51,01 | 51,12 | -0,12% | 459.280,00 |
| 26.05.2026 | 49,94 | 51,63 | 49,66 | 51,18 | 3,12% | 969.517,00 |
| 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% | 480.771,00 |
| 20.05.2026 | 50,56 | 51,71 | 50,35 | 51,22 | 1,37% | 590.684,00 |
| 19.05.2026 | 50,90 | 51,23 | 50,25 | 50,53 | -0,90% | 720.216,00 |
| 18.05.2026 | 50,45 | 51,45 | 49,85 | 50,99 | 1,07% | 773.388,00 |
| 15.05.2026 | 51,06 | 51,50 | 50,05 | 50,45 | -0,47% | 870.355,00 |
| 14.05.2026 | 51,22 | 51,64 | 50,12 | 50,69 | -0,63% | 1.314.506,00 |
| 13.05.2026 | 52,40 | 52,86 | 51,00 | 51,01 | -3,61% | 1.220.931,00 |
| 12.05.2026 | 52,62 | 53,26 | 52,37 | 52,92 | 1,19% | 684.026,00 |
| 11.05.2026 | 53,68 | 53,95 | 52,10 | 52,30 | -3,17% | 1.186.090,00 |
| 08.05.2026 | 55,74 | 56,60 | 52,81 | 54,01 | -4,58% | 1.329.120,00 |
| 07.05.2026 | 56,96 | 57,07 | 56,41 | 56,60 | -1,27% | 614.718,00 |
| 06.05.2026 | 57,55 | 57,80 | 56,68 | 57,33 | -0,05% | 590.110,00 |
| 05.05.2026 | 56,15 | 57,50 | 55,65 | 57,36 | 2,87% | 469.831,00 |
| 04.05.2026 | 56,00 | 56,64 | 55,52 | 55,76 | -0,78% | 476.305,00 |
| 01.05.2026 | 56,00 | 56,64 | 55,67 | 56,20 | 0,64% | 439.076,00 |
| 30.04.2026 | 53,69 | 55,94 | 53,64 | 55,84 | 3,89% | 634.297,00 |
| 29.04.2026 | 54,44 | 54,50 | 53,40 | 53,75 | -1,65% | 476.522,00 |
| 28.04.2026 | 53,93 | 54,74 | 53,70 | 54,65 | 1,32% | 418.392,00 |
| 27.04.2026 | 54,12 | 54,43 | 53,89 | 53,94 | -0,22% | 453.239,00 |
| 24.04.2026 | 54,15 | 54,50 | 53,97 | 54,06 | 0,07% | 355.796,00 |
| 23.04.2026 | 54,60 | 54,60 | 53,64 | 54,02 | -1,15% | 517.059,00 |
| 22.04.2026 | 54,50 | 55,29 | 54,23 | 54,65 | 1,11% | 503.004,00 |
| 21.04.2026 | 55,20 | 55,58 | 53,75 | 54,05 | -1,66% | 690.108,00 |
| 20.04.2026 | 54,42 | 55,24 | 54,39 | 54,96 | 0,26% | 524.624,00 |
| 17.04.2026 | 53,96 | 54,84 | 53,96 | 54,82 | 2,54% | 891.836,00 |