55,325€
0,21%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 55,44 | 55,78 | 55,00 | 55,33 | -0,05% | 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 |
| 25.03.2025 | 54,25 | 54,95 | 53,88 | 54,65 | 0,59% | 100,00 |
| 24.03.2025 | 53,57 | 54,52 | 53,06 | 54,33 | 1,65% | 80,00 |
| 21.03.2025 | 52,96 | 53,69 | 52,81 | 53,45 | 0,05% | 50,00 |
| 20.03.2025 | 53,61 | 54,06 | 52,95 | 53,43 | 1,16% | 100,00 |
| 19.03.2025 | 52,77 | 53,66 | 52,73 | 52,81 | -0,09% | 9,00 |
| 18.03.2025 | 52,56 | 53,28 | 52,10 | 52,86 | 0,85% | - |
| 17.03.2025 | 51,60 | 52,95 | 51,54 | 52,42 | 1,68% | 462,00 |
| 14.03.2025 | 50,62 | 51,89 | 50,39 | 51,55 | 2,24% | 148,00 |
| 13.03.2025 | 51,33 | 51,75 | 50,09 | 50,42 | -2,05% | 232,00 |
| 12.03.2025 | 50,88 | 52,47 | 50,53 | 51,48 | -1,14% | 196,00 |
| 11.03.2025 | 53,15 | 53,15 | 50,49 | 52,07 | -2,11% | 494,00 |
| 10.03.2025 | 54,00 | 54,02 | 52,48 | 53,19 | -1,65% | 436,00 |
| 07.03.2025 | 52,62 | 54,26 | 52,01 | 54,08 | 2,42% | 348,00 |
| 06.03.2025 | 53,82 | 54,31 | 52,39 | 52,80 | -1,87% | 1.937,00 |
| 05.03.2025 | 55,96 | 56,10 | 52,60 | 53,81 | -3,29% | 685,00 |
| 04.03.2025 | 57,86 | 57,90 | 55,39 | 55,64 | -3,67% | - |
| 03.03.2025 | 58,41 | 59,08 | 57,07 | 57,76 | -1,40% | 200,00 |
| 28.02.2025 | 56,65 | 58,70 | 54,60 | 58,58 | 3,43% | 640,00 |
| 27.02.2025 | 57,02 | 57,50 | 56,32 | 56,63 | -0,38% | 900,00 |
| 26.02.2025 | 57,16 | 58,80 | 56,65 | 56,85 | -0,45% | 530,00 |
| 25.02.2025 | 57,88 | 58,44 | 56,62 | 57,10 | -1,38% | 1.400,00 |