45,340€
1,32%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,80 | 45,38 | 44,66 | 45,32 | 1,44% | 9.656,00 |
| 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 |
| 25.06.2026 | 44,00 | 44,67 | 43,40 | 43,87 | 0,05% | 2.105,00 |
| 24.06.2026 | 44,20 | 44,30 | 43,64 | 43,85 | -0,09% | 1.329,00 |
| 23.06.2026 | 44,00 | 44,48 | 43,64 | 43,89 | -0,46% | - |
| 22.06.2026 | 44,20 | 44,94 | 44,03 | 44,09 | -0,80% | 1.598,00 |
| 19.06.2026 | 44,20 | 44,57 | 44,20 | 44,45 | -0,18% | 2.967,00 |
| 18.06.2026 | 44,20 | 44,82 | 44,10 | 44,53 | 1,06% | 1.270,00 |
| 17.06.2026 | 44,40 | 44,67 | 43,89 | 44,06 | -0,60% | 5.313,00 |
| 16.06.2026 | 44,40 | 44,99 | 44,10 | 44,33 | 0,16% | 17.200,00 |
| 15.06.2026 | 45,35 | 45,62 | 44,24 | 44,26 | -1,54% | 1.865,00 |
| 12.06.2026 | 44,70 | 45,30 | 44,54 | 44,95 | 0,55% | - |
| 11.06.2026 | 45,10 | 45,34 | 44,50 | 44,71 | 0,10% | 456,00 |
| 10.06.2026 | 44,40 | 45,16 | 44,27 | 44,66 | 0,29% | 800,00 |
| 09.06.2026 | 44,60 | 44,90 | 44,08 | 44,53 | -0,31% | 9.060,00 |
| 08.06.2026 | 44,90 | 45,26 | 44,04 | 44,67 | -0,49% | 7.701,00 |
| 05.06.2026 | 44,70 | 45,14 | 44,56 | 44,89 | -0,02% | 4.975,00 |
| 04.06.2026 | 43,60 | 44,90 | 43,60 | 44,90 | 3,29% | 2.985,00 |
| 03.06.2026 | 44,20 | 44,60 | 43,45 | 43,47 | -2,30% | 1.073,00 |
| 02.06.2026 | 44,40 | 44,71 | 44,10 | 44,49 | 0,44% | 6.539,00 |
| 01.06.2026 | 43,80 | 44,74 | 43,70 | 44,30 | 0,90% | 4.435,00 |
| 29.05.2026 | 43,90 | 44,52 | 43,58 | 43,91 | 0,03% | 2.505,00 |
| 28.05.2026 | 44,20 | 44,43 | 43,74 | 43,89 | 0,13% | 332,00 |
| 27.05.2026 | 44,00 | 44,47 | 43,64 | 43,84 | -0,51% | 4.890,00 |
| 26.05.2026 | 43,10 | 44,45 | 42,70 | 44,06 | 0,82% | 4.044,00 |
| 25.05.2026 | 43,20 | 44,30 | 43,03 | 43,70 | 2,22% | 9.182,00 |
| 22.05.2026 | 44,30 | 44,65 | 42,15 | 42,75 | -2,59% | 3.341,00 |
| 21.05.2026 | 44,70 | 44,90 | 43,74 | 43,89 | -0,40% | 16.206,00 |
| 20.05.2026 | 43,90 | 44,50 | 43,53 | 44,06 | 0,91% | 9.060,00 |
| 19.05.2026 | 43,90 | 44,14 | 43,32 | 43,67 | -0,18% | 1.040,00 |
| 18.05.2026 | 43,40 | 44,13 | 42,85 | 43,75 | 0,90% | 2.470,00 |
| 15.05.2026 | 43,80 | 44,12 | 43,08 | 43,35 | -0,44% | 6.535,00 |
| 14.05.2026 | 44,10 | 44,35 | 42,87 | 43,55 | -0,33% | 994,00 |
| 13.05.2026 | 45,50 | 45,68 | 43,55 | 43,69 | -3,09% | 3.650,00 |
| 12.05.2026 | 44,60 | 45,34 | 44,40 | 45,08 | 1,41% | 1.755,00 |
| 11.05.2026 | 46,30 | 46,51 | 44,27 | 44,46 | -3,10% | 5.549,00 |
| 08.05.2026 | 48,10 | 49,00 | 44,94 | 45,88 | -5,01% | 1.222,00 |
| 07.05.2026 | 49,10 | 523,77 | 47,88 | 48,30 | -1,33% | 974,00 |
| 06.05.2026 | 49,20 | 49,20 | 48,26 | 48,95 | -0,31% | 461,00 |
| 05.05.2026 | 48,00 | 49,13 | 47,54 | 49,10 | 2,94% | 6.214,00 |
| 04.05.2026 | 47,90 | 48,48 | 47,50 | 47,70 | 0,30% | 5.414,00 |
| 30.04.2026 | 46,10 | 47,67 | 45,89 | 47,56 | 3,25% | 270,00 |
| 29.04.2026 | 46,76 | 46,84 | 45,71 | 46,06 | -1,32% | 894,00 |
| 28.04.2026 | 46,10 | 46,73 | 45,94 | 46,67 | 1,29% | 3.756,00 |
| 27.04.2026 | 46,10 | 46,36 | 45,90 | 46,08 | -0,11% | 14.500,00 |
| 24.04.2026 | 46,40 | 46,52 | 46,07 | 46,13 | -0,26% | 900,00 |
| 23.04.2026 | 46,50 | 46,94 | 45,93 | 46,25 | -0,90% | 18.470,00 |
| 22.04.2026 | 46,40 | 47,10 | 46,23 | 46,68 | 1,59% | 16.600,00 |
| 21.04.2026 | 46,90 | 47,15 | 45,87 | 45,95 | -1,26% | 1.226,00 |
| 20.04.2026 | 46,70 | 46,90 | 46,20 | 46,53 | 0,08% | 3.940,00 |
| 17.04.2026 | 46,20 | 46,55 | 45,67 | 46,49 | 2,69% | 3.372,00 |
| 16.04.2026 | 49,10 | 49,60 | 45,00 | 45,27 | -8,16% | 756,00 |
| 15.04.2026 | 47,70 | 49,45 | 47,65 | 49,29 | 2,93% | - |
| 14.04.2026 | 45,90 | 47,93 | 45,70 | 47,89 | 4,75% | - |
| 13.04.2026 | 45,30 | 45,74 | 44,68 | 45,72 | 1,34% | 18.086,00 |
| 10.04.2026 | 45,70 | 46,10 | 45,09 | 45,12 | -1,22% | 5.470,00 |
| 09.04.2026 | 46,80 | 46,80 | 45,56 | 45,67 | -2,10% | 9.374,00 |
| 08.04.2026 | 47,40 | 47,91 | 46,34 | 46,65 | 0,23% | 4.626,00 |
| 07.04.2026 | 46,73 | 47,28 | 46,48 | 46,54 | 1,92% | 1.600,00 |
| 02.04.2026 | 44,76 | 45,73 | 44,04 | 45,67 | 1,94% | 1.732,00 |
| 01.04.2026 | 46,17 | 46,41 | 44,67 | 44,80 | -2,22% | 3.442,00 |
| 31.03.2026 | 45,47 | 46,11 | 44,97 | 45,82 | 1,79% | 3.159,00 |
| 30.03.2026 | 44,95 | 45,59 | 44,80 | 45,01 | 0,01% | 2.605,00 |
| 27.03.2026 | 46,29 | 46,35 | 44,54 | 45,01 | -2,33% | 3.205,00 |
| 26.03.2026 | 47,11 | 47,41 | 45,91 | 46,08 | -2,26% | 4.487,00 |
| 25.03.2026 | 47,64 | 48,14 | 47,09 | 47,15 | -0,48% | 520,00 |
| 24.03.2026 | 47,58 | 47,65 | 46,69 | 47,37 | -0,36% | 634,00 |
| 23.03.2026 | 46,99 | 48,21 | 46,63 | 47,55 | 0,06% | 15.317,00 |
| 20.03.2026 | 48,03 | 48,16 | 47,05 | 47,52 | -1,54% | 24.451,00 |
| 19.03.2026 | 48,26 | 48,35 | 47,60 | 48,26 | -0,12% | 7.258,00 |
| 18.03.2026 | 48,65 | 49,16 | 48,08 | 48,32 | -0,07% | 3.980,00 |
| 17.03.2026 | 47,86 | 48,87 | 47,79 | 48,36 | 0,80% | 1.525,00 |
| 16.03.2026 | 48,31 | 48,52 | 47,65 | 47,97 | -0,18% | 1.452,00 |
| 13.03.2026 | 47,58 | 48,29 | 47,45 | 48,06 | 0,96% | 3.354,00 |
| 12.03.2026 | 48,98 | 49,20 | 47,40 | 47,60 | -2,79% | 170,00 |
| 11.03.2026 | 48,85 | 49,59 | 48,58 | 48,97 | 0,14% | 66,00 |
| 10.03.2026 | 49,07 | 49,38 | 48,24 | 48,90 | -0,08% | 1.210,00 |
| 09.03.2026 | 49,15 | 49,32 | 48,08 | 48,94 | -0,98% | 135.000,00 |
| 06.03.2026 | 50,06 | 50,22 | 49,37 | 49,42 | -1,60% | 228,00 |
| 05.03.2026 | 50,78 | 51,23 | 50,06 | 50,23 | -0,71% | 18.315,00 |
| 04.03.2026 | 48,99 | 50,61 | 48,90 | 50,59 | 2,74% | 1.827,00 |
| 03.03.2026 | 49,09 | 49,50 | 48,45 | 49,24 | -0,03% | 3.316,00 |
| 02.03.2026 | 48,05 | 49,58 | 46,90 | 49,25 | 2,48% | 1.071,00 |
| 27.02.2026 | 49,77 | 50,09 | 47,84 | 48,06 | -2,53% | 8.479,00 |
| 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 |