48,463€
-0,50%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |