54,630€
0,17%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 54,58 | 55,27 | 54,41 | 54,77 | 0,25% | - |
| 25.09.2025 | 53,73 | 54,66 | 53,22 | 54,64 | 1,38% | 105,00 |
| 24.09.2025 | 54,48 | 55,12 | 53,85 | 53,89 | -0,89% | - |
| 23.09.2025 | 54,48 | 55,14 | 54,22 | 54,38 | -0,04% | 50,00 |
| 22.09.2025 | 55,57 | 55,84 | 54,37 | 54,40 | -2,03% | 10,00 |
| 19.09.2025 | 55,91 | 56,23 | 55,34 | 55,52 | -0,80% | - |
| 18.09.2025 | 56,01 | 56,76 | 55,77 | 55,97 | 0,47% | - |
| 17.09.2025 | 54,69 | 56,17 | 54,67 | 55,71 | 1,68% | 4,00 |
| 16.09.2025 | 55,39 | 55,87 | 54,56 | 54,79 | -0,98% | 31,00 |
| 15.09.2025 | 57,18 | 57,35 | 55,21 | 55,34 | -3,63% | 98,00 |
| 12.09.2025 | 57,25 | 57,44 | 56,88 | 57,42 | 0,88% | - |
| 11.09.2025 | 56,74 | 57,34 | 56,68 | 56,92 | 0,25% | 300,00 |
| 10.09.2025 | 56,53 | 56,84 | 56,16 | 56,78 | 0,58% | - |
| 09.09.2025 | 56,18 | 56,47 | 55,87 | 56,45 | 1,04% | - |
| 08.09.2025 | 56,54 | 56,72 | 55,57 | 55,87 | -1,35% | - |
| 05.09.2025 | 57,19 | 57,25 | 56,16 | 56,64 | -0,83% | - |
| 04.09.2025 | 56,37 | 57,32 | 56,36 | 57,11 | 1,46% | 11,00 |
| 03.09.2025 | 56,61 | 56,90 | 55,89 | 56,29 | -0,37% | 832,00 |
| 02.09.2025 | 57,21 | 57,62 | 56,19 | 56,50 | -2,04% | 20,00 |
| 01.09.2025 | 57,04 | 57,68 | 56,91 | 57,68 | 1,57% | 20,00 |
| 29.08.2025 | 56,41 | 57,00 | 56,24 | 56,79 | 0,77% | 4,00 |
| 28.08.2025 | 55,54 | 56,43 | 55,40 | 56,35 | 1,29% | 47,00 |
| 27.08.2025 | 55,72 | 56,28 | 55,42 | 55,63 | 0,23% | 60,00 |
| 26.08.2025 | 55,11 | 55,52 | 54,52 | 55,50 | 0,63% | 70,00 |
| 25.08.2025 | 55,81 | 56,07 | 55,10 | 55,16 | -0,68% | - |
| 22.08.2025 | 56,52 | 57,10 | 55,51 | 55,54 | -1,78% | - |
| 21.08.2025 | 56,09 | 56,90 | 55,93 | 56,54 | 0,71% | 30,00 |
| 20.08.2025 | 55,85 | 56,30 | 55,39 | 56,14 | 0,30% | - |
| 19.08.2025 | 56,33 | 56,69 | 55,87 | 55,97 | -0,54% | 415,00 |
| 18.08.2025 | 56,83 | 57,12 | 56,12 | 56,28 | -0,41% | 308,00 |
| 15.08.2025 | 58,11 | 58,23 | 56,51 | 56,51 | -2,00% | 44,00 |
| 14.08.2025 | 57,56 | 58,33 | 57,48 | 57,66 | -0,15% | 230,00 |
| 13.08.2025 | 56,98 | 57,94 | 56,71 | 57,75 | 1,12% | - |
| 12.08.2025 | 56,79 | 57,14 | 56,48 | 57,11 | 0,52% | - |
| 11.08.2025 | 56,30 | 57,73 | 55,91 | 56,81 | 0,84% | 125,00 |
| 08.08.2025 | 54,76 | 56,63 | 54,39 | 56,34 | 3,29% | - |
| 07.08.2025 | 55,55 | 55,68 | 54,33 | 54,54 | -0,93% | 200,00 |
| 06.08.2025 | 55,15 | 55,56 | 54,43 | 55,05 | 0,09% | - |
| 05.08.2025 | 55,71 | 56,26 | 54,36 | 55,00 | -0,90% | - |
| 04.08.2025 | 55,72 | 56,00 | 55,03 | 55,50 | 0,27% | - |
| 01.08.2025 | 56,50 | 56,63 | 54,56 | 55,35 | -2,26% | 3.886,00 |
| 31.07.2025 | 56,84 | 57,53 | 56,30 | 56,63 | 0,27% | - |
| 30.07.2025 | 56,08 | 56,75 | 55,92 | 56,48 | 1,30% | 40,00 |
| 29.07.2025 | 56,37 | 56,71 | 55,18 | 55,76 | -0,77% | 198,00 |
| 28.07.2025 | 56,24 | 56,78 | 55,87 | 56,19 | 0,13% | 500,00 |
| 25.07.2025 | 55,90 | 56,28 | 55,41 | 56,11 | 0,63% | - |
| 24.07.2025 | 55,72 | 56,54 | 55,33 | 55,76 | 0,30% | 10,00 |
| 23.07.2025 | 54,96 | 55,93 | 54,96 | 55,60 | 1,53% | - |
| 22.07.2025 | 54,85 | 55,05 | 54,00 | 54,76 | -0,25% | 760,00 |
| 21.07.2025 | 55,65 | 55,79 | 54,81 | 54,89 | -0,97% | - |
| 18.07.2025 | 56,05 | 56,20 | 55,16 | 55,43 | -0,81% | - |
| 17.07.2025 | 55,44 | 56,31 | 55,00 | 55,88 | 0,94% | 23,00 |
| 16.07.2025 | 54,47 | 55,39 | 53,86 | 55,36 | 1,13% | 50,00 |
| 15.07.2025 | 54,40 | 55,20 | 54,26 | 54,74 | 0,49% | - |
| 14.07.2025 | 54,26 | 54,64 | 53,56 | 54,47 | 1,12% | 330,00 |
| 11.07.2025 | 53,12 | 54,24 | 52,93 | 53,87 | 1,23% | 221,00 |
| 10.07.2025 | 52,24 | 53,63 | 52,20 | 53,21 | 1,60% | 265,00 |
| 09.07.2025 | 52,05 | 52,52 | 51,83 | 52,37 | 0,76% | - |
| 08.07.2025 | 51,77 | 52,29 | 51,58 | 51,98 | -0,09% | 400,00 |
| 07.07.2025 | 52,53 | 52,69 | 51,40 | 52,02 | -0,82% | 40,00 |
| 04.07.2025 | 51,92 | 52,45 | 51,69 | 52,45 | 0,98% | 4,00 |
| 03.07.2025 | 50,97 | 52,07 | 50,87 | 51,94 | 2,01% | 737,00 |
| 02.07.2025 | 50,40 | 50,95 | 50,13 | 50,92 | 1,16% | - |
| 01.07.2025 | 50,25 | 50,55 | 49,95 | 50,33 | 0,34% | - |
| 30.06.2025 | 50,79 | 50,84 | 49,83 | 50,16 | -0,51% | 270,00 |
| 27.06.2025 | 50,66 | 50,87 | 50,04 | 50,42 | -0,52% | 1.000,00 |
| 26.06.2025 | 49,40 | 50,91 | 49,40 | 50,68 | 1,31% | - |
| 25.06.2025 | 50,50 | 50,75 | 49,74 | 50,03 | -0,86% | 20,00 |
| 24.06.2025 | 50,05 | 51,00 | 50,05 | 50,46 | 0,73% | 66,00 |
| 23.06.2025 | 50,15 | 51,25 | 49,50 | 50,10 | -0,37% | 150,00 |
| 20.06.2025 | 50,15 | 51,24 | 50,05 | 50,28 | -0,44% | - |
| 19.06.2025 | 51,25 | 51,25 | 50,50 | 50,50 | -0,96% | 800,00 |
| 18.06.2025 | 50,40 | 51,22 | 50,05 | 50,99 | 1,14% | - |
| 17.06.2025 | 49,60 | 50,48 | 49,20 | 50,42 | 1,44% | - |
| 16.06.2025 | 50,05 | 50,55 | 49,34 | 49,70 | -0,40% | 44,00 |
| 13.06.2025 | 49,80 | 50,50 | 49,50 | 49,90 | -0,70% | 150,00 |
| 12.06.2025 | 50,40 | 50,50 | 49,47 | 50,25 | 0,12% | 40,00 |
| 11.06.2025 | 50,50 | 51,36 | 50,07 | 50,19 | -1,15% | - |
| 10.06.2025 | 50,50 | 51,25 | 50,50 | 50,78 | -0,44% | 80,00 |
| 09.06.2025 | 50,15 | 51,25 | 50,05 | 51,00 | 1,37% | - |
| 06.06.2025 | 49,40 | 50,70 | 49,10 | 50,31 | 1,27% | - |
| 05.06.2025 | 49,60 | 50,25 | 49,13 | 49,68 | 0,16% | 209,00 |
| 04.06.2025 | 49,50 | 50,10 | 49,40 | 49,60 | -0,20% | - |
| 03.06.2025 | 48,80 | 49,90 | 48,80 | 49,70 | 1,43% | 100,00 |
| 02.06.2025 | 50,50 | 50,50 | 48,90 | 49,00 | -2,49% | 228,00 |
| 30.05.2025 | 50,25 | 51,00 | 49,60 | 50,25 | 0,75% | 23,00 |
| 29.05.2025 | 51,75 | 52,00 | 49,48 | 49,88 | -1,27% | 70,00 |
| 28.05.2025 | 49,95 | 50,75 | 49,40 | 50,52 | 0,59% | - |
| 27.05.2025 | 49,50 | 50,23 | 49,00 | 50,23 | 0,35% | 100,00 |
| 26.05.2025 | 49,40 | 50,05 | 49,40 | 50,05 | 2,56% | 8,00 |
| 23.05.2025 | 48,40 | 49,50 | 48,30 | 48,80 | -0,20% | - |
| 22.05.2025 | 48,40 | 49,50 | 48,40 | 48,90 | 0,00% | 540,00 |
| 21.05.2025 | 49,70 | 50,05 | 48,74 | 48,90 | -2,70% | 201,00 |
| 20.05.2025 | 49,70 | 50,50 | 49,60 | 50,26 | 0,91% | 203,00 |
| 19.05.2025 | 49,10 | 49,90 | 48,40 | 49,80 | 0,40% | 130,00 |
| 16.05.2025 | 48,50 | 49,69 | 48,20 | 49,60 | 2,69% | 100,00 |
| 15.05.2025 | 47,30 | 48,40 | 47,10 | 48,30 | 1,47% | 160,00 |
| 14.05.2025 | 48,30 | 48,80 | 45,90 | 47,60 | -1,24% | 200,00 |
| 13.05.2025 | 47,80 | 49,00 | 47,80 | 48,20 | -0,82% | - |
| 12.05.2025 | 47,90 | 49,30 | 47,80 | 48,60 | 3,40% | 331,00 |