50,855€
-0,32%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,95 | 51,29 | 50,51 | 50,92 | -0,31% | 1.010,00 |
| 11.11.2026 | 51,33 | 51,65 | 50,83 | 51,08 | -0,19% | 5.824,00 |
| 10.11.2026 | 51,00 | 51,30 | 50,61 | 51,17 | 0,02% | 820,00 |
| 09.11.2026 | 51,23 | 51,34 | 50,33 | 51,16 | -0,07% | 5.246,00 |
| 06.11.2026 | 50,55 | 51,53 | 50,22 | 51,20 | 0,86% | 5.014,00 |
| 05.11.2026 | 51,15 | 52,23 | 49,88 | 50,76 | -1,29% | 5.347,00 |
| 04.11.2026 | 50,11 | 51,77 | 50,11 | 51,43 | 2,06% | 2.193,00 |
| 03.11.2026 | 50,27 | 50,58 | 50,09 | 50,39 | 0,20% | 4.946,00 |
| 02.11.2026 | 49,69 | 50,39 | 49,47 | 50,29 | 1,52% | 8.030,00 |
| 30.10.2026 | 49,46 | 50,26 | 49,40 | 49,53 | -0,21% | 5.111,00 |
| 29.10.2026 | 48,80 | 50,09 | 48,78 | 49,64 | 1,71% | 664,00 |
| 28.10.2026 | 48,70 | 48,98 | 48,53 | 48,80 | 0,41% | 186,00 |
| 27.10.2026 | 47,70 | 48,82 | 47,70 | 48,60 | 1,93% | - |
| 26.10.2026 | 48,10 | 48,30 | 47,57 | 47,68 | -0,10% | 3.960,00 |
| 23.10.2026 | 48,09 | 48,28 | 47,59 | 47,73 | -1,00% | 2.244,00 |
| 22.10.2026 | 47,18 | 48,29 | 47,13 | 48,21 | 1,92% | 450,00 |
| 21.10.2026 | 47,75 | 47,77 | 47,27 | 47,30 | -0,51% | - |
| 20.10.2026 | 47,29 | 47,85 | 47,29 | 47,54 | 0,26% | 832,00 |
| 19.10.2026 | 48,19 | 48,88 | 46,73 | 47,42 | -0,94% | 1.140,00 |
| 16.10.2026 | 48,44 | 48,61 | 47,62 | 47,87 | -1,13% | - |
| 15.10.2026 | 47,74 | 49,00 | 47,74 | 48,42 | 0,91% | - |
| 14.10.2026 | 48,03 | 48,67 | 47,80 | 47,98 | -0,46% | 2.350,00 |
| 13.10.2026 | 47,98 | 48,22 | 47,76 | 48,21 | 0,00% | 4.342,00 |
| 12.10.2026 | 48,20 | 48,34 | 47,81 | 48,21 | 0,45% | 1.950,00 |
| 09.10.2026 | 48,61 | 48,93 | 47,88 | 47,99 | -1,33% | 3.272,00 |
| 08.10.2026 | 48,15 | 48,71 | 47,78 | 48,63 | 0,62% | 4.200,00 |
| 07.10.2026 | 48,81 | 50,37 | 47,82 | 48,34 | -1,08% | 5.220,00 |
| 06.10.2026 | 49,11 | 49,17 | 48,56 | 48,86 | -0,26% | 10.827,00 |
| 05.10.2026 | 49,27 | 49,96 | 48,93 | 48,99 | 0,03% | 5.386,00 |
| 02.10.2026 | 49,60 | 49,92 | 48,50 | 48,98 | -1,04% | 880,00 |
| 01.10.2026 | 48,97 | 49,59 | 48,52 | 49,49 | 1,67% | 8.234,00 |
| 30.09.2026 | 49,55 | 49,63 | 48,64 | 48,68 | -1,30% | 1.744,00 |
| 29.09.2026 | 48,38 | 50,06 | 48,38 | 49,32 | 1,77% | 297,00 |
| 28.09.2026 | 48,36 | 48,75 | 48,07 | 48,46 | 0,73% | 7.230,00 |
| 25.09.2026 | 48,30 | 48,32 | 47,67 | 48,11 | -0,05% | 1.380,00 |
| 24.09.2026 | 48,70 | 48,85 | 48,05 | 48,14 | -0,79% | 23.310,00 |
| 23.09.2026 | 49,00 | 49,13 | 48,32 | 48,52 | -1,08% | 1.025,00 |
| 22.09.2026 | 49,60 | 49,60 | 48,92 | 49,05 | -0,01% | - |
| 21.09.2026 | 49,00 | 49,14 | 48,50 | 49,06 | 0,27% | 4.413,00 |
| 18.09.2026 | 49,70 | 50,20 | 48,70 | 48,92 | -1,56% | 6.756,00 |
| 17.09.2026 | 49,30 | 50,39 | 48,76 | 49,70 | 2,10% | 2.389,00 |
| 16.09.2026 | 49,00 | 49,29 | 48,54 | 48,68 | -0,47% | 786,00 |
| 15.09.2026 | 49,20 | 49,38 | 48,48 | 48,91 | 0,39% | 3.244,00 |
| 14.09.2026 | 48,40 | 49,08 | 48,30 | 48,72 | 0,50% | 2.230,00 |
| 11.09.2026 | 48,40 | 48,68 | 48,14 | 48,48 | 0,84% | 3.883,00 |
| 10.09.2026 | 48,80 | 49,20 | 48,06 | 48,08 | -0,91% | 5.523,00 |
| 09.09.2026 | 48,80 | 49,04 | 48,25 | 48,52 | -0,48% | 2.340,00 |
| 08.09.2026 | 49,70 | 50,33 | 48,72 | 48,75 | -1,76% | 15.525,00 |
| 07.09.2026 | 50,25 | 50,69 | 49,61 | 49,62 | -0,24% | 19.564,00 |
| 04.09.2026 | 50,25 | 51,00 | 49,60 | 49,74 | -0,27% | 1.960,00 |
| 03.09.2026 | 50,15 | 50,75 | 49,26 | 49,88 | -0,07% | 315,00 |
| 02.09.2026 | 50,25 | 50,75 | 49,67 | 49,91 | -0,36% | 1.042,00 |
| 01.09.2026 | 50,75 | 51,02 | 49,90 | 50,10 | -1,50% | - |
| 31.08.2026 | 50,25 | 50,92 | 50,25 | 50,86 | 0,47% | 3.904,00 |
| 28.08.2026 | 50,75 | 50,84 | 50,30 | 50,62 | 0,59% | 1.401,00 |
| 27.08.2026 | 50,15 | 50,63 | 49,83 | 50,33 | 0,42% | 2.971,00 |
| 26.08.2026 | 50,15 | 50,75 | 50,06 | 50,12 | -0,18% | 3.295,00 |
| 25.08.2026 | 50,50 | 50,62 | 50,09 | 50,21 | -0,58% | 3.136,00 |
| 24.08.2026 | 50,15 | 50,63 | 49,75 | 50,50 | 1,16% | - |
| 21.08.2026 | 49,80 | 50,42 | 49,57 | 49,92 | -0,38% | - |
| 20.08.2026 | 49,95 | 50,34 | 49,59 | 50,11 | 0,44% | 2.005,00 |
| 19.08.2026 | 49,70 | 50,32 | 49,39 | 49,89 | -0,58% | 4.917,00 |
| 18.08.2026 | 49,95 | 50,66 | 49,95 | 50,18 | -0,08% | 830,00 |
| 17.08.2026 | 50,50 | 51,18 | 50,18 | 50,22 | -1,06% | 12.596,00 |
| 14.08.2026 | 51,25 | 51,48 | 50,65 | 50,76 | -1,10% | 1.920,00 |
| 13.08.2026 | 50,75 | 51,69 | 50,66 | 51,33 | 1,09% | - |
| 12.08.2026 | 51,00 | 51,44 | 50,25 | 50,77 | -0,89% | 9.455,00 |
| 11.08.2026 | 50,75 | 51,41 | 50,01 | 51,23 | 1,16% | 5.290,00 |
| 10.08.2026 | 51,00 | 51,00 | 50,08 | 50,64 | -0,99% | 2.090,00 |
| 07.08.2026 | 49,40 | 51,39 | 48,97 | 51,15 | 3,45% | 10.725,00 |
| 06.08.2026 | 48,60 | 50,11 | 48,10 | 49,44 | 1,60% | 1.775,00 |
| 05.08.2026 | 49,70 | 49,82 | 48,35 | 48,66 | -1,67% | 1.599,00 |
| 04.08.2026 | 48,60 | 49,65 | 48,15 | 49,49 | 1,95% | - |
| 03.08.2026 | 47,50 | 48,64 | 47,12 | 48,54 | 2,76% | 2.020,00 |
| 31.07.2026 | 47,60 | 48,20 | 46,91 | 47,24 | -0,04% | 4.495,00 |
| 30.07.2026 | 47,60 | 48,11 | 46,35 | 47,26 | -0,51% | 4.564,00 |
| 29.07.2026 | 48,40 | 48,80 | 47,46 | 47,50 | -2,19% | 8.067,00 |
| 28.07.2026 | 47,20 | 48,66 | 47,20 | 48,56 | 2,65% | 980,00 |
| 27.07.2026 | 47,30 | 47,75 | 46,97 | 47,31 | 0,81% | - |
| 24.07.2026 | 46,65 | 47,14 | 46,56 | 46,93 | 0,51% | 12.035,00 |
| 23.07.2026 | 47,00 | 47,39 | 46,41 | 46,69 | -0,54% | 1.300,00 |
| 22.07.2026 | 47,40 | 47,90 | 46,90 | 46,95 | -1,52% | 400,00 |
| 21.07.2026 | 48,00 | 48,48 | 47,67 | 47,67 | -0,33% | 896,00 |
| 20.07.2026 | 48,31 | 49,02 | 47,06 | 47,83 | -1,39% | 6.850,00 |
| 17.07.2026 | 48,20 | 49,29 | 47,60 | 48,50 | 0,11% | 11.914,00 |
| 16.07.2026 | 46,60 | 48,67 | 46,38 | 48,45 | 4,14% | - |
| 15.07.2026 | 46,50 | 46,93 | 46,15 | 46,52 | 0,07% | 2.299,00 |
| 14.07.2026 | 46,10 | 46,63 | 45,81 | 46,49 | 0,50% | 1.656,00 |
| 13.07.2026 | 46,10 | 46,74 | 45,70 | 46,26 | -0,42% | 5.386,00 |
| 10.07.2026 | 45,50 | 46,59 | 45,22 | 46,46 | 2,69% | 3.312,00 |
| 09.07.2026 | 44,80 | 45,46 | 44,66 | 45,24 | 1,26% | 13.064,00 |
| 08.07.2026 | 45,60 | 45,82 | 44,67 | 44,68 | -2,62% | 1.225,00 |
| 07.07.2026 | 45,90 | 46,34 | 45,77 | 45,88 | 0,35% | 40,00 |
| 06.07.2026 | 46,10 | 46,65 | 45,67 | 45,72 | -0,42% | 1.067,00 |
| 03.07.2026 | 45,60 | 46,02 | 45,48 | 45,92 | 0,92% | 3.324,00 |
| 02.07.2026 | 45,80 | 46,27 | 45,33 | 45,50 | -0,34% | 7.926,00 |
| 01.07.2026 | 45,40 | 46,47 | 45,30 | 45,66 | 0,00% | 5.840,00 |
| 30.06.2026 | 45,30 | 45,73 | 45,09 | 45,65 | 1,26% | 111,00 |
| 29.06.2026 | 45,20 | 45,31 | 44,33 | 45,09 | 0,75% | - |
| 26.06.2026 | 43,90 | 45,12 | 43,90 | 44,75 | 2,00% | 424,00 |