9,100$
-1,62%
Echtzeit-Aktienkurs MidCap Financial Investment Corp
Bid:
Ask:
Aktienkurse zur MidCap Financial Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,24 | 9,24 | 9,09 | 9,10 | -1,62% | 566.031,00 |
| 08.09.2026 | 9,30 | 9,37 | 9,21 | 9,25 | -3,85% | 663.095,00 |
| 04.09.2026 | 9,59 | 9,69 | 9,56 | 9,62 | 0,21% | 450.896,00 |
| 03.09.2026 | 9,73 | 9,76 | 9,55 | 9,60 | -0,57% | 413.045,00 |
| 02.09.2026 | 9,66 | 9,73 | 9,62 | 9,66 | -0,05% | 353.479,00 |
| 01.09.2026 | 9,75 | 9,81 | 9,65 | 9,66 | -1,43% | 489.595,00 |
| 31.08.2026 | 9,74 | 9,95 | 9,70 | 9,80 | 1,87% | 568.992,00 |
| 28.08.2026 | 9,70 | 9,75 | 9,62 | 9,62 | -0,82% | 405.403,00 |
| 27.08.2026 | 9,64 | 9,79 | 9,63 | 9,70 | 0,67% | 577.178,00 |
| 26.08.2026 | 9,68 | 9,71 | 9,60 | 9,64 | -0,41% | 368.700,00 |
| 25.08.2026 | 9,71 | 9,73 | 9,62 | 9,68 | -0,46% | 432.841,00 |
| 24.08.2026 | 9,76 | 9,77 | 9,63 | 9,72 | -0,31% | 409.660,00 |
| 21.08.2026 | 9,88 | 9,92 | 9,65 | 9,75 | -0,71% | 625.802,00 |
| 20.08.2026 | 9,88 | 9,94 | 9,76 | 9,82 | 0,10% | 752.091,00 |
| 19.08.2026 | 9,70 | 9,85 | 9,68 | 9,81 | 1,50% | 570.661,00 |
| 18.08.2026 | 9,69 | 9,78 | 9,63 | 9,67 | -0,36% | 510.356,00 |
| 17.08.2026 | 9,73 | 9,80 | 9,60 | 9,70 | -0,51% | 828.699,00 |
| 14.08.2026 | 9,81 | 9,83 | 9,71 | 9,75 | -0,81% | 407.794,00 |
| 13.08.2026 | 9,68 | 9,88 | 9,68 | 9,83 | 2,08% | 440.044,00 |
| 12.08.2026 | 9,71 | 9,75 | 9,57 | 9,63 | -1,32% | 465.008,00 |
| 11.08.2026 | 9,68 | 9,81 | 9,62 | 9,76 | 0,82% | 475.893,00 |
| 10.08.2026 | 9,69 | 9,70 | 9,45 | 9,68 | -0,56% | 585.986,00 |
| 07.08.2026 | 9,69 | 9,94 | 9,60 | 9,74 | 0,26% | 2.009.472,00 |
| 06.08.2026 | 9,47 | 9,74 | 9,28 | 9,71 | 2,48% | 1.297.055,00 |
| 05.08.2026 | 9,70 | 9,71 | 9,48 | 9,48 | -2,27% | 627.808,00 |
| 04.08.2026 | 9,70 | 9,81 | 9,65 | 9,70 | -0,26% | 858.481,00 |
| 03.08.2026 | 9,58 | 9,76 | 9,56 | 9,72 | 1,78% | 459.876,00 |
| 31.07.2026 | 9,66 | 9,77 | 9,48 | 9,55 | -1,24% | 636.759,00 |
| 30.07.2026 | 9,73 | 9,77 | 9,55 | 9,67 | -0,72% | 338.876,00 |
| 29.07.2026 | 9,85 | 9,90 | 9,69 | 9,74 | -1,27% | 322.164,00 |
| 28.07.2026 | 9,63 | 9,87 | 9,62 | 9,87 | 2,87% | 529.170,00 |
| 27.07.2026 | 9,62 | 9,70 | 9,58 | 9,59 | 0,74% | 306.585,00 |
| 24.07.2026 | 9,49 | 9,59 | 9,42 | 9,52 | 0,63% | 315.773,00 |
| 23.07.2026 | 9,43 | 9,50 | 9,34 | 9,46 | -0,26% | 428.668,00 |
| 22.07.2026 | 9,68 | 9,68 | 9,44 | 9,49 | -1,35% | 449.676,00 |
| 21.07.2026 | 9,55 | 9,73 | 9,55 | 9,62 | 0,16% | 303.824,00 |
| 20.07.2026 | 9,75 | 9,79 | 9,47 | 9,60 | -1,64% | 509.943,00 |
| 17.07.2026 | 9,93 | 10,03 | 9,71 | 9,76 | -2,06% | 347.348,00 |
| 16.07.2026 | 9,93 | 9,98 | 9,83 | 9,97 | 0,35% | 398.046,00 |
| 15.07.2026 | 9,88 | 10,04 | 9,88 | 9,93 | 1,59% | 346.353,00 |
| 14.07.2026 | 9,76 | 9,89 | 9,76 | 9,78 | 0,05% | 330.518,00 |
| 13.07.2026 | 9,89 | 10,00 | 9,70 | 9,77 | -1,01% | 595.487,00 |
| 10.07.2026 | 9,72 | 9,97 | 9,72 | 9,87 | 2,28% | 430.880,00 |
| 09.07.2026 | 9,86 | 9,89 | 9,59 | 9,65 | -1,73% | 613.795,00 |
| 08.07.2026 | 9,91 | 9,94 | 9,77 | 9,82 | -1,50% | 483.385,00 |
| 07.07.2026 | 10,10 | 10,15 | 9,90 | 9,97 | -0,20% | 510.791,00 |
| 06.07.2026 | 9,98 | 10,15 | 9,98 | 9,99 | 0,10% | 410.156,00 |
| 02.07.2026 | 10,18 | 10,25 | 9,95 | 9,98 | -1,29% | 389.218,00 |
| 01.07.2026 | 10,10 | 10,24 | 10,09 | 10,11 | 0,40% | 370.092,00 |
| 30.06.2026 | 10,03 | 10,16 | 10,03 | 10,07 | 0,10% | 665.986,00 |
| 29.06.2026 | 9,98 | 10,07 | 9,84 | 10,06 | 1,51% | 477.286,00 |
| 26.06.2026 | 9,75 | 9,95 | 9,75 | 9,91 | 1,28% | 424.271,00 |
| 25.06.2026 | 9,83 | 9,90 | 9,64 | 9,79 | -0,05% | 780.460,00 |
| 24.06.2026 | 9,91 | 9,98 | 9,74 | 9,79 | -0,86% | 721.703,00 |
| 23.06.2026 | 9,70 | 9,99 | 9,70 | 9,88 | 1,39% | 560.898,00 |
| 22.06.2026 | 9,93 | 10,02 | 9,73 | 9,74 | -1,91% | 548.243,00 |
| 18.06.2026 | 10,00 | 10,03 | 9,84 | 9,93 | 0,10% | 1.006.331,00 |
| 17.06.2026 | 10,11 | 10,19 | 9,84 | 9,92 | -1,87% | 900.166,00 |
| 16.06.2026 | 10,06 | 10,22 | 10,05 | 10,11 | 0,49% | 577.975,00 |
| 15.06.2026 | 10,28 | 10,34 | 10,04 | 10,06 | -0,94% | 708.548,00 |
| 12.06.2026 | 10,31 | 10,32 | 10,06 | 10,16 | -1,17% | 513.890,00 |
| 11.06.2026 | 10,27 | 10,35 | 10,20 | 10,28 | 0,34% | 520.537,00 |
| 10.06.2026 | 10,35 | 10,51 | 10,23 | 10,24 | -1,01% | 427.481,00 |
| 09.06.2026 | 10,25 | 10,51 | 10,22 | 10,35 | -1,76% | 583.379,00 |
| 08.06.2026 | 10,48 | 10,63 | 10,30 | 10,53 | 0,48% | 595.612,00 |
| 05.06.2026 | 10,84 | 10,97 | 10,46 | 10,48 | -3,05% | 508.159,00 |
| 04.06.2026 | 10,45 | 10,84 | 10,45 | 10,81 | 3,94% | 353.321,00 |
| 03.06.2026 | 10,80 | 10,80 | 10,39 | 10,40 | -4,32% | 1.095.667,00 |
| 02.06.2026 | 10,96 | 10,96 | 10,85 | 10,87 | -0,64% | 362.900,00 |
| 01.06.2026 | 10,89 | 11,02 | 10,85 | 10,94 | 0,55% | 420.686,00 |
| 29.05.2026 | 10,79 | 11,02 | 10,79 | 10,88 | 0,37% | 436.883,00 |
| 28.05.2026 | 10,80 | 10,93 | 10,75 | 10,84 | 0,09% | 471.364,00 |
| 27.05.2026 | 10,73 | 10,89 | 10,73 | 10,83 | 1,03% | 739.130,00 |
| 26.05.2026 | 10,65 | 10,90 | 10,60 | 10,72 | 1,13% | 596.847,00 |
| 22.05.2026 | 10,70 | 10,79 | 10,54 | 10,60 | -0,47% | 671.303,00 |
| 21.05.2026 | 10,69 | 10,82 | 10,55 | 10,65 | -0,47% | 1.228.688,00 |
| 20.05.2026 | 10,53 | 10,74 | 10,48 | 10,70 | 1,52% | 560.656,00 |
| 19.05.2026 | 10,70 | 10,72 | 10,52 | 10,54 | -1,75% | 550.404,00 |
| 18.05.2026 | 10,97 | 11,00 | 10,71 | 10,73 | -2,83% | 482.916,00 |
| 15.05.2026 | 10,93 | 11,10 | 10,90 | 11,04 | 0,50% | 542.012,00 |
| 14.05.2026 | 11,12 | 11,17 | 10,97 | 10,99 | -0,23% | 597.347,00 |
| 13.05.2026 | 11,15 | 11,23 | 11,01 | 11,01 | -1,39% | 581.736,00 |
| 12.05.2026 | 11,15 | 11,25 | 11,03 | 11,17 | 0,45% | 766.485,00 |
| 11.05.2026 | 11,75 | 11,75 | 11,10 | 11,12 | -4,84% | 1.378.501,00 |
| 08.05.2026 | 11,90 | 11,94 | 11,67 | 11,68 | -1,39% | 733.593,00 |
| 07.05.2026 | 11,77 | 12,03 | 11,49 | 11,85 | -1,95% | 655.633,00 |
| 06.05.2026 | 12,25 | 12,26 | 11,93 | 12,08 | -1,23% | 717.748,00 |
| 05.05.2026 | 12,07 | 12,24 | 11,91 | 12,23 | 0,91% | 849.009,00 |
| 04.05.2026 | 11,95 | 12,14 | 11,94 | 12,12 | 1,51% | 746.201,00 |
| 01.05.2026 | 11,93 | 11,98 | 11,80 | 11,94 | 1,10% | 615.901,00 |
| 30.04.2026 | 11,41 | 11,84 | 11,41 | 11,81 | 3,23% | 657.025,00 |
| 29.04.2026 | 11,57 | 11,60 | 11,36 | 11,44 | -1,21% | 350.280,00 |
| 28.04.2026 | 11,41 | 11,60 | 11,37 | 11,58 | 1,31% | 384.713,00 |
| 27.04.2026 | 11,33 | 11,46 | 11,30 | 11,43 | 0,97% | 466.315,00 |
| 24.04.2026 | 11,35 | 11,49 | 11,31 | 11,32 | -0,13% | 452.119,00 |
| 23.04.2026 | 11,79 | 11,79 | 11,29 | 11,34 | -1,69% | 411.059,00 |
| 22.04.2026 | 11,62 | 11,71 | 11,47 | 11,53 | -0,09% | 530.642,00 |
| 21.04.2026 | 11,82 | 11,84 | 11,52 | 11,54 | -2,45% | 588.794,00 |
| 20.04.2026 | 11,78 | 11,90 | 11,76 | 11,83 | -0,42% | 474.723,00 |
| 17.04.2026 | 11,76 | 11,97 | 11,76 | 11,88 | 1,50% | 1.108.641,00 |