48,063€
-2,44%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,77 | 50,09 | 47,84 | 47,88 | -2,91% | 8.379,00 |
| 26.02.2026 | 49,91 | 49,95 | 48,60 | 49,31 | -1,29% | 210,00 |
| 25.02.2026 | 48,93 | 50,06 | 48,71 | 49,95 | 1,96% | 4.755,00 |
| 24.02.2026 | 48,48 | 49,16 | 48,17 | 49,00 | 1,71% | 783,00 |
| 23.02.2026 | 49,30 | 49,49 | 48,02 | 48,17 | -2,03% | 2.643,00 |
| 20.02.2026 | 49,45 | 49,76 | 48,53 | 49,17 | -0,08% | 3.260,00 |
| 19.02.2026 | 50,90 | 51,21 | 48,80 | 49,21 | -3,34% | 3.583,00 |
| 18.02.2026 | 49,95 | 51,08 | 49,95 | 50,91 | 2,08% | 6.869,00 |
| 17.02.2026 | 50,14 | 50,86 | 49,51 | 49,88 | -0,69% | 2.165,00 |
| 16.02.2026 | 50,18 | 50,27 | 50,15 | 50,22 | 0,25% | 226,00 |
| 13.02.2026 | 51,29 | 51,51 | 49,54 | 50,10 | -1,99% | 5.028,00 |
| 12.02.2026 | 52,07 | 52,52 | 51,07 | 51,11 | -1,47% | - |
| 11.02.2026 | 52,20 | 52,38 | 51,48 | 51,88 | -0,59% | 600,00 |
| 10.02.2026 | 51,15 | 52,31 | 51,00 | 52,19 | 2,24% | 1.173,00 |
| 09.02.2026 | 51,70 | 51,70 | 50,47 | 51,04 | 0,07% | 12.736,00 |
| 06.02.2026 | 50,45 | 51,18 | 50,39 | 51,01 | 0,34% | 3.600,00 |
| 05.02.2026 | 52,46 | 52,54 | 50,38 | 50,83 | -2,34% | 2.509,00 |
| 04.02.2026 | 52,60 | 53,10 | 51,57 | 52,05 | -0,86% | 420,00 |
| 03.02.2026 | 53,92 | 54,16 | 52,30 | 52,50 | -2,54% | 735,00 |
| 02.02.2026 | 53,22 | 54,25 | 52,86 | 53,87 | 0,12% | 9.500,00 |
| 30.01.2026 | 53,83 | 54,18 | 53,29 | 53,81 | -0,19% | 2.534,00 |
| 29.01.2026 | 53,75 | 54,25 | 53,49 | 53,91 | 0,18% | 432,00 |
| 28.01.2026 | 54,00 | 54,47 | 53,62 | 53,81 | 0,27% | 1.385,00 |
| 27.01.2026 | 53,83 | 54,33 | 53,45 | 53,67 | 0,03% | 2.594,00 |
| 26.01.2026 | 54,01 | 54,14 | 53,05 | 53,65 | -0,94% | 718,00 |
| 23.01.2026 | 54,72 | 54,90 | 54,09 | 54,16 | -0,61% | 6.600,00 |
| 22.01.2026 | 54,78 | 55,03 | 54,37 | 54,49 | -0,28% | 5.220,00 |
| 21.01.2026 | 53,97 | 54,76 | 53,49 | 54,65 | 1,41% | 4.073,00 |
| 20.01.2026 | 48,17 | 54,41 | 47,73 | 53,89 | -0,13% | 756,00 |
| 19.01.2026 | 54,55 | 54,56 | 48,25 | 53,96 | -2,27% | - |
| 16.01.2026 | 55,45 | 55,53 | 48,80 | 55,21 | -0,20% | 5.365,00 |
| 15.01.2026 | 53,46 | 55,65 | 53,38 | 55,32 | 3,37% | 986,00 |
| 14.01.2026 | 52,13 | 53,53 | 52,01 | 53,52 | 2,38% | 3.615,00 |
| 13.01.2026 | 52,45 | 52,67 | 51,80 | 52,27 | 0,43% | - |
| 12.01.2026 | 52,36 | 52,95 | 51,86 | 52,05 | -1,27% | 11.261,00 |
| 09.01.2026 | 53,41 | 53,58 | 52,58 | 52,72 | -1,28% | 72,00 |
| 08.01.2026 | 51,63 | 53,71 | 51,60 | 53,40 | 2,68% | 2.625,00 |
| 07.01.2026 | 53,25 | 53,73 | 51,68 | 52,01 | -2,67% | 14.135,00 |
| 06.01.2026 | 53,33 | 53,52 | 52,79 | 53,43 | 0,30% | 503,00 |
| 05.01.2026 | 53,02 | 53,48 | 52,75 | 53,27 | 1,62% | 18,00 |
| 02.01.2026 | 52,09 | 52,89 | 51,43 | 52,42 | 2,72% | 36.207,00 |
| 30.12.2025 | 50,84 | 51,05 | 50,83 | 51,03 | -1,09% | 22,00 |
| 29.12.2025 | 51,53 | 51,82 | 50,80 | 51,59 | 2,66% | 504,00 |
| 23.12.2025 | 50,58 | 50,71 | 50,02 | 50,26 | -0,88% | 386,00 |
| 22.12.2025 | 51,33 | 51,38 | 50,35 | 50,70 | -2,26% | 450,00 |
| 19.12.2025 | 51,50 | 51,94 | 51,37 | 51,87 | 0,81% | 98,00 |
| 18.12.2025 | 51,70 | 52,15 | 51,03 | 51,46 | -0,41% | 180,00 |
| 17.12.2025 | 51,47 | 52,12 | 51,19 | 51,67 | -0,05% | - |
| 16.12.2025 | 51,46 | 51,69 | 51,40 | 51,69 | -0,12% | - |
| 15.12.2025 | 53,04 | 53,30 | 50,99 | 51,75 | -2,12% | 177,00 |
| 11.12.2025 | 53,40 | 54,07 | 52,87 | 52,87 | -1,46% | - |
| 10.12.2025 | 53,85 | 54,39 | 53,08 | 53,66 | -0,16% | - |
| 09.12.2025 | 53,24 | 54,13 | 52,95 | 53,74 | 0,57% | - |
| 08.12.2025 | 52,14 | 53,63 | 51,40 | 53,44 | 2,46% | 300,00 |
| 05.12.2025 | 51,55 | 52,52 | 51,31 | 52,15 | 1,92% | - |
| 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 |