54,440$
0,22%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 57,69 | 57,71 | 53,01 | 53,46 | -7,56% | 1.846.440,00 |
| 15.04.2026 | 56,70 | 58,33 | 56,63 | 57,83 | 2,55% | 851.277,00 |
| 14.04.2026 | 54,50 | 56,55 | 54,50 | 56,39 | 4,50% | 852.477,00 |
| 13.04.2026 | 52,70 | 53,97 | 52,25 | 53,96 | 1,66% | 536.419,00 |
| 10.04.2026 | 53,58 | 54,00 | 52,85 | 53,08 | -0,67% | 510.761,00 |
| 09.04.2026 | 54,13 | 54,50 | 53,37 | 53,44 | -1,73% | 856.624,00 |
| 08.04.2026 | 55,00 | 55,38 | 53,99 | 54,38 | 0,72% | 663.424,00 |
| 07.04.2026 | 54,01 | 54,38 | 53,77 | 53,99 | -0,39% | 448.636,00 |
| 06.04.2026 | 52,75 | 54,20 | 52,51 | 54,20 | 2,98% | 540.540,00 |
| 02.04.2026 | 51,43 | 52,76 | 50,77 | 52,63 | 1,39% | 785.496,00 |
| 01.04.2026 | 53,26 | 53,36 | 51,71 | 51,91 | -1,98% | 887.006,00 |
| 31.03.2026 | 52,30 | 53,38 | 51,86 | 52,96 | 2,54% | 864.897,00 |
| 30.03.2026 | 51,92 | 52,29 | 51,37 | 51,65 | 0,23% | 725.307,00 |
| 27.03.2026 | 52,75 | 52,79 | 51,25 | 51,53 | -2,63% | 988.208,00 |
| 26.03.2026 | 54,33 | 54,79 | 52,86 | 52,92 | -2,85% | 686.874,00 |
| 25.03.2026 | 55,30 | 55,73 | 54,46 | 54,47 | -0,69% | 664.163,00 |
| 24.03.2026 | 54,54 | 55,12 | 53,92 | 54,85 | -0,33% | 412.343,00 |
| 23.03.2026 | 55,33 | 55,59 | 54,00 | 55,03 | 0,04% | 699.431,00 |
| 20.03.2026 | 55,10 | 55,65 | 54,31 | 55,01 | -1,22% | 3.137.908,00 |
| 19.03.2026 | 54,63 | 55,95 | 54,63 | 55,69 | 1,00% | 650.694,00 |
| 18.03.2026 | 55,62 | 56,30 | 55,13 | 55,14 | -1,09% | 1.046.133,00 |
| 17.03.2026 | 55,50 | 56,44 | 55,50 | 55,75 | 1,23% | 1.584.574,00 |
| 16.03.2026 | 55,44 | 55,80 | 54,74 | 55,07 | 0,33% | 1.703.587,00 |
| 13.03.2026 | 54,85 | 55,40 | 54,22 | 54,89 | 0,42% | 1.008.106,00 |
| 12.03.2026 | 56,00 | 56,45 | 54,30 | 54,66 | -3,55% | 1.690.521,00 |
| 11.03.2026 | 56,75 | 57,57 | 56,19 | 56,67 | -0,19% | 632.179,00 |
| 10.03.2026 | 56,88 | 57,60 | 56,07 | 56,78 | -0,07% | 432.661,00 |
| 09.03.2026 | 56,25 | 57,00 | 55,68 | 56,82 | -0,96% | 873.311,00 |