58,390€
-0,41%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 47,77 | 49,30 | 47,76 | 48,39 | 0,94% | 194,00 |
| 07.11.2024 | 48,07 | 48,44 | 47,78 | 47,93 | -0,18% | 50,00 |
| 06.11.2024 | 48,04 | 48,47 | 47,33 | 48,02 | 3,50% | 2.197,00 |
| 05.11.2024 | 46,08 | 46,55 | 45,78 | 46,39 | 1,02% | 415,00 |
| 04.11.2024 | 46,40 | 46,70 | 45,41 | 45,93 | -2,80% | 99,00 |
| 01.11.2024 | 47,59 | 48,11 | 46,76 | 47,25 | 0,22% | 205,00 |
| 31.10.2024 | 47,32 | 47,73 | 47,06 | 47,15 | -0,70% | - |
| 30.10.2024 | 47,49 | 47,75 | 47,20 | 47,48 | -0,04% | 2.029,00 |
| 29.10.2024 | 48,16 | 48,40 | 47,50 | 47,50 | -0,69% | 420,00 |
| 28.10.2024 | 48,05 | 48,15 | 47,71 | 47,82 | -0,11% | - |
| 25.10.2024 | 47,81 | 48,10 | 47,52 | 47,88 | 0,17% | 75,00 |
| 24.10.2024 | 47,90 | 48,14 | 47,44 | 47,80 | -0,19% | 8,00 |
| 23.10.2024 | 48,28 | 48,43 | 47,48 | 47,89 | -0,64% | 161,00 |
| 22.10.2024 | 48,46 | 48,78 | 48,19 | 48,19 | -0,90% | - |
| 21.10.2024 | 48,05 | 48,78 | 47,35 | 48,63 | 0,94% | 512,00 |
| 18.10.2024 | 47,86 | 48,43 | 47,67 | 48,18 | 0,41% | - |
| 17.10.2024 | 47,75 | 48,12 | 47,54 | 47,98 | 0,53% | 1.220,00 |
| 16.10.2024 | 47,00 | 47,76 | 46,90 | 47,73 | 1,80% | 350,00 |
| 15.10.2024 | 46,94 | 47,36 | 46,81 | 46,88 | -0,02% | - |
| 14.10.2024 | 46,81 | 47,19 | 46,56 | 46,89 | 0,05% | 29,00 |
| 11.10.2024 | 46,64 | 46,90 | 46,41 | 46,87 | 0,64% | 57,00 |
| 10.10.2024 | 46,23 | 46,73 | 46,15 | 46,57 | 0,61% | 306,00 |
| 09.10.2024 | 46,15 | 46,57 | 45,89 | 46,29 | 0,17% | - |
| 08.10.2024 | 46,31 | 46,77 | 45,80 | 46,21 | -0,64% | 250,00 |
| 07.10.2024 | 46,47 | 46,91 | 46,28 | 46,50 | 0,03% | 30,00 |
| 04.10.2024 | 45,97 | 46,61 | 45,80 | 46,49 | 1,45% | 330,00 |
| 03.10.2024 | 45,50 | 46,21 | 45,33 | 45,82 | 0,91% | 150,00 |
| 02.10.2024 | 45,21 | 45,79 | 45,09 | 45,41 | 0,34% | - |
| 01.10.2024 | 45,11 | 45,49 | 44,99 | 45,26 | 0,50% | 660,00 |
| 30.09.2024 | 45,11 | 45,20 | 44,75 | 45,03 | 0,07% | 80,00 |
| 27.09.2024 | 45,13 | 45,41 | 44,82 | 45,00 | 0,05% | 250,00 |
| 26.09.2024 | 44,95 | 45,07 | 44,55 | 44,98 | 0,72% | 388,00 |
| 25.09.2024 | 44,36 | 45,38 | 44,36 | 44,65 | 0,26% | 100,00 |
| 24.09.2024 | 44,91 | 44,99 | 44,49 | 44,54 | -0,62% | 136,00 |
| 23.09.2024 | 44,94 | 45,18 | 44,68 | 44,82 | 0,03% | 4.814,00 |
| 20.09.2024 | 44,81 | 45,15 | 44,65 | 44,80 | -0,53% | 30,00 |
| 19.09.2024 | 45,55 | 45,86 | 44,90 | 45,04 | -0,28% | 195,00 |
| 18.09.2024 | 44,85 | 45,46 | 44,72 | 45,17 | 0,73% | 690,00 |
| 17.09.2024 | 45,11 | 45,49 | 44,70 | 44,84 | -0,44% | 930,00 |
| 16.09.2024 | 45,09 | 45,32 | 44,56 | 45,04 | -0,13% | 93,00 |
| 13.09.2024 | 44,70 | 45,10 | 44,46 | 45,10 | 1,42% | 6.554,00 |
| 12.09.2024 | 44,75 | 44,81 | 44,29 | 44,47 | -0,26% | 51,00 |
| 11.09.2024 | 44,01 | 44,76 | 43,78 | 44,58 | 0,75% | 90,00 |
| 10.09.2024 | 44,24 | 44,80 | 43,99 | 44,25 | 0,13% | 511,00 |
| 09.09.2024 | 44,12 | 44,58 | 44,04 | 44,19 | 0,74% | 20,00 |
| 06.09.2024 | 44,39 | 44,66 | 43,55 | 43,87 | -1,36% | 260,00 |
| 05.09.2024 | 44,71 | 44,99 | 44,33 | 44,48 | -0,45% | 239,00 |