52,150€
1,92%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 51,55 | 52,52 | 51,31 | 52,27 | 2,14% | - |
| 04.12.2025 | 50,85 | 51,70 | 50,65 | 51,17 | 1,05% | 729,00 |
| 03.12.2025 | 49,96 | 50,64 | 49,86 | 50,64 | 1,14% | 19,00 |
| 02.12.2025 | 49,93 | 50,30 | 49,56 | 50,07 | 0,00% | - |
| 01.12.2025 | 49,99 | 50,44 | 49,58 | 50,07 | -1,03% | 50,00 |
| 28.11.2025 | 49,88 | 50,59 | 49,77 | 50,59 | 1,47% | 650,00 |
| 27.11.2025 | 49,73 | 49,88 | 49,70 | 49,86 | 0,77% | 268,00 |
| 26.11.2025 | 49,47 | 49,64 | 49,45 | 49,48 | 0,48% | - |
| 25.11.2025 | 48,98 | 49,41 | 48,72 | 49,24 | 0,87% | - |
| 24.11.2025 | 48,53 | 49,21 | 47,91 | 48,82 | 0,29% | 50,00 |
| 21.11.2025 | 48,22 | 48,97 | 47,69 | 48,68 | -0,03% | 750,00 |
| 20.11.2025 | 49,58 | 49,61 | 47,69 | 48,69 | -0,28% | 20,00 |
| 19.11.2025 | 49,28 | 49,76 | 48,68 | 48,83 | -1,10% | 225,00 |
| 18.11.2025 | 48,96 | 49,68 | 48,54 | 49,37 | -0,13% | - |
| 17.11.2025 | 50,53 | 50,75 | 49,30 | 49,44 | -1,78% | 25,00 |
| 14.11.2025 | 50,47 | 50,73 | 49,68 | 50,33 | -1,31% | - |
| 13.11.2025 | 51,21 | 51,21 | 50,17 | 51,00 | -0,02% | 190,00 |
| 12.11.2025 | 51,27 | 51,37 | 50,54 | 51,01 | 0,15% | - |
| 11.11.2025 | 50,76 | 51,30 | 50,30 | 50,94 | 1,52% | 238,00 |
| 10.11.2025 | 51,10 | 51,64 | 50,17 | 50,17 | 1,25% | 400,00 |
| 07.11.2025 | 49,42 | 49,74 | 49,40 | 49,55 | -0,48% | - |
| 06.11.2025 | 49,75 | 50,54 | 49,35 | 49,79 | 0,34% | - |
| 05.11.2025 | 49,84 | 50,23 | 48,88 | 49,62 | 0,14% | 40,00 |
| 04.11.2025 | 49,34 | 50,19 | 49,23 | 49,55 | -0,03% | - |
| 03.11.2025 | 49,62 | 50,08 | 48,98 | 49,57 | 0,85% | 341,00 |
| 31.10.2025 | 48,79 | 49,91 | 48,33 | 49,15 | 0,94% | 120,00 |
| 30.10.2025 | 49,73 | 50,09 | 48,39 | 48,69 | -1,88% | 50,00 |
| 29.10.2025 | 50,49 | 50,65 | 49,36 | 49,63 | -0,78% | - |
| 28.10.2025 | 49,82 | 50,59 | 49,78 | 50,01 | 0,42% | 108,00 |
| 27.10.2025 | 50,03 | 50,11 | 49,11 | 49,81 | 0,60% | 179,00 |
| 24.10.2025 | 49,77 | 50,19 | 49,38 | 49,51 | -0,34% | - |
| 23.10.2025 | 49,73 | 50,21 | 49,30 | 49,68 | 0,77% | - |
| 22.10.2025 | 50,04 | 50,28 | 49,09 | 49,30 | -1,22% | - |
| 21.10.2025 | 49,83 | 50,23 | 49,30 | 49,91 | 0,18% | - |
| 20.10.2025 | 50,18 | 50,35 | 49,44 | 49,82 | -0,26% | 20,00 |
| 17.10.2025 | 48,73 | 50,13 | 48,39 | 49,95 | -0,59% | - |
| 16.10.2025 | 50,16 | 50,25 | 49,98 | 50,24 | 0,81% | - |
| 15.10.2025 | 50,33 | 50,83 | 49,69 | 49,84 | -0,69% | 4,00 |
| 14.10.2025 | 48,30 | 50,55 | 48,19 | 50,18 | 2,71% | 67,00 |
| 13.10.2025 | 48,40 | 49,50 | 48,01 | 48,86 | 2,65% | 780,00 |
| 10.10.2025 | 49,53 | 50,02 | 47,41 | 47,60 | -4,74% | 492,00 |
| 09.10.2025 | 52,49 | 52,82 | 49,79 | 49,97 | -3,56% | - |
| 08.10.2025 | 53,16 | 53,33 | 51,77 | 51,81 | -2,11% | - |
| 07.10.2025 | 53,46 | 54,10 | 52,30 | 52,93 | -1,00% | - |
| 06.10.2025 | 53,88 | 54,27 | 52,79 | 53,46 | 0,38% | 32,00 |
| 03.10.2025 | 54,71 | 54,75 | 53,26 | 53,26 | -2,33% | 165,00 |
| 02.10.2025 | 53,39 | 54,83 | 52,81 | 54,53 | 1,85% | 2.350,00 |
| 01.10.2025 | 53,83 | 54,15 | 53,00 | 53,54 | -1,38% | 200,00 |
| 30.09.2025 | 53,96 | 54,59 | 53,40 | 54,29 | 1,06% | 839,00 |
| 29.09.2025 | 54,59 | 54,86 | 53,65 | 53,72 | -1,92% | 70,00 |
| 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% | - |