47,005€
-7,45%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,61 | 50,74 | 46,75 | 47,06 | -7,24% | 72,00 |
| 03.04.2025 | 52,08 | 52,08 | 49,99 | 50,73 | -4,20% | 556,00 |
| 02.04.2025 | 53,36 | 53,62 | 52,40 | 52,96 | -1,01% | - |
| 01.04.2025 | 52,18 | 53,67 | 52,17 | 53,50 | 2,33% | 1.210,00 |
| 31.03.2025 | 51,92 | 52,46 | 50,64 | 52,28 | -1,15% | 665,00 |
| 28.03.2025 | 53,16 | 53,54 | 51,88 | 52,89 | -0,12% | 15,00 |
| 27.03.2025 | 53,85 | 54,03 | 52,35 | 52,95 | -1,66% | 34,00 |
| 26.03.2025 | 54,61 | 55,16 | 53,27 | 53,85 | -1,47% | 109,00 |
| 25.03.2025 | 54,25 | 54,95 | 53,88 | 54,65 | 0,59% | 100,00 |
| 24.03.2025 | 53,57 | 54,52 | 53,06 | 54,33 | 1,65% | 80,00 |
| 21.03.2025 | 52,96 | 53,69 | 52,81 | 53,45 | 0,05% | 50,00 |
| 20.03.2025 | 53,61 | 54,06 | 52,95 | 53,43 | 1,16% | 100,00 |
| 19.03.2025 | 52,77 | 53,66 | 52,73 | 52,81 | -0,09% | 9,00 |
| 18.03.2025 | 52,56 | 53,28 | 52,10 | 52,86 | 0,85% | - |
| 17.03.2025 | 51,60 | 52,95 | 51,54 | 52,42 | 1,68% | 462,00 |
| 14.03.2025 | 50,62 | 51,89 | 50,39 | 51,55 | 2,24% | 148,00 |
| 13.03.2025 | 51,33 | 51,75 | 50,09 | 50,42 | -2,05% | 232,00 |
| 12.03.2025 | 50,88 | 52,47 | 50,53 | 51,48 | -1,14% | 196,00 |
| 11.03.2025 | 53,15 | 53,15 | 50,49 | 52,07 | -2,11% | 494,00 |
| 10.03.2025 | 54,00 | 54,02 | 52,48 | 53,19 | -1,65% | 436,00 |
| 07.03.2025 | 52,62 | 54,26 | 52,01 | 54,08 | 2,42% | 348,00 |
| 06.03.2025 | 53,82 | 54,31 | 52,39 | 52,80 | -1,87% | 1.937,00 |
| 05.03.2025 | 55,96 | 56,10 | 52,60 | 53,81 | -3,29% | 685,00 |
| 04.03.2025 | 57,86 | 57,90 | 55,39 | 55,64 | -3,67% | - |
| 03.03.2025 | 58,41 | 59,08 | 57,07 | 57,76 | -1,40% | 200,00 |
| 28.02.2025 | 56,65 | 58,70 | 54,60 | 58,58 | 3,43% | 640,00 |
| 27.02.2025 | 57,02 | 57,50 | 56,32 | 56,63 | -0,38% | 900,00 |
| 26.02.2025 | 57,16 | 58,80 | 56,65 | 56,85 | -0,45% | 530,00 |
| 25.02.2025 | 57,88 | 58,44 | 56,62 | 57,10 | -1,38% | 1.400,00 |
| 24.02.2025 | 59,55 | 59,81 | 57,51 | 57,90 | -2,72% | 114,00 |
| 21.02.2025 | 59,77 | 60,66 | 59,40 | 59,52 | -0,45% | 52,00 |
| 20.02.2025 | 60,41 | 60,51 | 59,26 | 59,79 | -1,22% | 1.465,00 |
| 19.02.2025 | 59,37 | 60,67 | 59,30 | 60,53 | 1,83% | 1.127,00 |
| 18.02.2025 | 59,11 | 59,58 | 58,40 | 59,45 | 0,69% | 400,00 |
| 17.02.2025 | 58,74 | 59,92 | 58,72 | 59,04 | 0,79% | 560,00 |
| 14.02.2025 | 58,32 | 58,75 | 57,59 | 58,58 | 0,64% | - |
| 13.02.2025 | 58,02 | 58,77 | 57,85 | 58,21 | 0,13% | 1.160,00 |
| 12.02.2025 | 58,24 | 58,41 | 57,39 | 58,13 | -0,15% | 9.120,00 |
| 11.02.2025 | 58,67 | 58,97 | 58,13 | 58,22 | -1,03% | 234,00 |
| 10.02.2025 | 59,25 | 59,44 | 58,13 | 58,82 | -0,53% | 742,00 |
| 07.02.2025 | 58,61 | 59,88 | 58,26 | 59,14 | 0,54% | 385,00 |
| 06.02.2025 | 59,06 | 59,54 | 58,56 | 58,82 | 0,09% | - |
| 05.02.2025 | 59,33 | 59,63 | 57,74 | 58,77 | -1,27% | 1.635,00 |
| 04.02.2025 | 59,88 | 60,26 | 59,05 | 59,52 | -0,78% | 349,00 |
| 03.02.2025 | 59,60 | 60,16 | 59,28 | 59,99 | 0,50% | 2.264,00 |
| 31.01.2025 | 59,25 | 59,96 | 59,05 | 59,69 | 1,12% | 1.685,00 |
| 30.01.2025 | 58,65 | 59,28 | 58,29 | 59,03 | 1,34% | 338,00 |
| 29.01.2025 | 58,81 | 59,22 | 57,93 | 58,25 | -0,94% | 504,00 |
| 28.01.2025 | 58,13 | 58,98 | 58,07 | 58,81 | 1,55% | 1.629,00 |
| 27.01.2025 | 58,18 | 58,23 | 56,66 | 57,91 | -0,65% | 600,00 |
| 24.01.2025 | 58,28 | 58,60 | 57,81 | 58,29 | -0,15% | 850,00 |
| 23.01.2025 | 58,35 | 58,83 | 58,04 | 58,37 | 0,09% | 679,00 |
| 22.01.2025 | 58,53 | 58,79 | 57,91 | 58,32 | -0,09% | 1.436,00 |
| 21.01.2025 | 58,70 | 59,07 | 57,89 | 58,38 | -1,56% | 1.380,00 |
| 20.01.2025 | 58,54 | 59,60 | 58,25 | 59,30 | 1,47% | 751,00 |
| 17.01.2025 | 58,81 | 59,54 | 57,84 | 58,44 | -0,47% | 1.272,00 |
| 16.01.2025 | 57,78 | 58,76 | 57,62 | 58,72 | 2,06% | 150,00 |
| 15.01.2025 | 57,11 | 57,68 | 57,08 | 57,53 | 0,62% | - |
| 14.01.2025 | 56,73 | 57,42 | 56,53 | 57,18 | 0,78% | - |
| 13.01.2025 | 56,48 | 56,84 | 55,88 | 56,73 | 0,67% | 434,00 |
| 10.01.2025 | 56,40 | 56,67 | 56,03 | 56,35 | 0,08% | 60,00 |
| 09.01.2025 | 56,37 | 56,49 | 56,18 | 56,31 | -0,21% | 221,00 |
| 08.01.2025 | 56,26 | 56,84 | 55,73 | 56,43 | -0,49% | 5.343,00 |
| 07.01.2025 | 56,44 | 57,06 | 55,25 | 56,70 | 0,19% | 1.012,00 |
| 06.01.2025 | 58,40 | 58,97 | 56,04 | 56,59 | -2,58% | 1.525,00 |
| 03.01.2025 | 57,74 | 58,44 | 57,65 | 58,09 | 0,58% | 1.277,00 |
| 02.01.2025 | 56,80 | 57,90 | 56,51 | 57,76 | 3,74% | 1.943,00 |
| 30.12.2024 | 55,71 | 56,30 | 54,92 | 55,68 | 0,25% | 669,00 |
| 27.12.2024 | 55,90 | 55,90 | 55,05 | 55,54 | 2,39% | 3.271,00 |
| 23.12.2024 | 54,60 | 54,70 | 53,74 | 54,24 | 0,25% | 1.386,00 |
| 20.12.2024 | 53,54 | 54,52 | 53,14 | 54,11 | -0,03% | 1.320,00 |
| 19.12.2024 | 53,25 | 54,40 | 53,05 | 54,12 | 1,96% | 4.756,00 |
| 18.12.2024 | 53,00 | 54,09 | 52,99 | 53,08 | 0,13% | 506,00 |
| 17.12.2024 | 52,65 | 53,21 | 52,30 | 53,01 | 0,62% | 200,00 |
| 16.12.2024 | 52,79 | 53,28 | 52,59 | 52,69 | -0,55% | 40,00 |
| 13.12.2024 | 53,00 | 53,08 | 52,31 | 52,98 | 0,13% | 298,00 |
| 12.12.2024 | 52,41 | 53,15 | 52,33 | 52,91 | 0,49% | 150,00 |
| 11.12.2024 | 52,45 | 52,85 | 52,17 | 52,65 | 0,45% | 316,00 |
| 10.12.2024 | 52,34 | 52,80 | 51,81 | 52,41 | 0,07% | - |
| 09.12.2024 | 52,59 | 52,86 | 52,01 | 52,38 | 0,05% | 379,00 |
| 06.12.2024 | 52,37 | 52,59 | 51,98 | 52,35 | -0,11% | 100,00 |
| 05.12.2024 | 52,70 | 53,02 | 52,15 | 52,41 | -0,49% | 1.490,00 |
| 04.12.2024 | 52,63 | 53,50 | 52,37 | 52,67 | -0,06% | 468,00 |
| 03.12.2024 | 52,93 | 53,21 | 52,52 | 52,70 | -0,06% | 831,00 |
| 02.12.2024 | 53,00 | 53,76 | 52,50 | 52,73 | 0,06% | 256,00 |
| 29.11.2024 | 52,14 | 53,10 | 52,14 | 52,70 | 0,89% | 202,00 |
| 28.11.2024 | 52,45 | 52,49 | 52,04 | 52,24 | 0,37% | 894,00 |
| 27.11.2024 | 52,16 | 52,68 | 51,74 | 52,05 | -0,17% | 60,00 |
| 26.11.2024 | 52,04 | 52,44 | 51,77 | 52,14 | 0,37% | - |
| 25.11.2024 | 51,71 | 52,23 | 51,43 | 51,95 | 0,25% | 244,00 |
| 22.11.2024 | 50,84 | 51,83 | 50,80 | 51,82 | 2,07% | 900,00 |
| 21.11.2024 | 50,33 | 51,12 | 50,19 | 50,77 | 0,81% | 636,00 |
| 20.11.2024 | 50,34 | 50,69 | 49,89 | 50,36 | 0,29% | - |
| 19.11.2024 | 49,63 | 50,34 | 49,43 | 50,21 | 0,71% | 64,00 |
| 18.11.2024 | 49,74 | 50,00 | 49,29 | 49,86 | 0,60% | 508,00 |
| 15.11.2024 | 49,25 | 49,95 | 49,05 | 49,56 | -0,07% | 650,00 |
| 14.11.2024 | 49,90 | 50,38 | 49,09 | 49,59 | 0,29% | 170,00 |
| 13.11.2024 | 49,16 | 49,92 | 49,06 | 49,45 | 0,55% | - |
| 12.11.2024 | 49,12 | 49,42 | 48,76 | 49,18 | 0,03% | 270,00 |
| 11.11.2024 | 48,44 | 49,74 | 48,40 | 49,17 | 1,61% | 120,00 |