57,600€
-0,91%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 46,80 | 48,50 | 46,80 | 47,00 | -0,42% | - |
| 08.05.2025 | 47,50 | 47,90 | 46,54 | 47,20 | 0,00% | - |
| 07.05.2025 | 47,10 | 47,70 | 46,60 | 47,20 | 1,51% | - |
| 06.05.2025 | 46,60 | 47,30 | 46,09 | 46,50 | -0,85% | - |
| 05.05.2025 | 47,30 | 47,90 | 46,75 | 46,90 | -1,47% | 404,00 |
| 02.05.2025 | 46,70 | 47,70 | 46,52 | 47,60 | 0,85% | 220,00 |
| 30.04.2025 | 47,70 | 47,90 | 46,27 | 47,20 | -0,84% | - |
| 29.04.2025 | 47,70 | 48,70 | 46,80 | 47,60 | -0,21% | 520,00 |
| 28.04.2025 | 47,40 | 48,40 | 47,30 | 47,70 | 0,00% | 720,00 |
| 25.04.2025 | 48,30 | 49,00 | 47,13 | 47,70 | -0,62% | 405,00 |
| 24.04.2025 | 47,30 | 48,09 | 46,70 | 48,00 | 1,48% | 441,00 |
| 23.04.2025 | 47,10 | 48,46 | 46,90 | 47,30 | 2,16% | 150,00 |
| 22.04.2025 | 44,60 | 46,47 | 44,60 | 46,30 | -1,28% | 60,00 |
| 17.04.2025 | 46,80 | 47,54 | 46,60 | 46,90 | 1,30% | 517,00 |
| 16.04.2025 | 47,00 | 47,34 | 45,70 | 46,30 | -2,85% | - |
| 15.04.2025 | 46,80 | 48,32 | 46,69 | 47,66 | 1,95% | 213,00 |
| 14.04.2025 | 46,50 | 47,28 | 45,50 | 46,75 | 2,51% | 6,00 |
| 11.04.2025 | 46,30 | 46,80 | 44,30 | 45,60 | -0,65% | - |
| 10.04.2025 | 47,80 | 48,60 | 44,68 | 45,90 | -5,30% | 75,00 |
| 09.04.2025 | 43,60 | 48,90 | 42,55 | 48,47 | 8,02% | 294,00 |
| 08.04.2025 | 46,10 | 48,54 | 44,21 | 44,87 | -2,65% | 1.105,00 |
| 07.04.2025 | 44,45 | 47,89 | 40,45 | 46,09 | -2,04% | 360,00 |
| 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 |