56,555€
-1,91%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,11 | 58,23 | 56,51 | 56,57 | -1,89% | 6.500,00 |
| 14.08.2025 | 57,56 | 58,19 | 57,41 | 57,66 | -0,14% | 7.909,00 |
| 13.08.2025 | 56,98 | 57,92 | 56,70 | 57,74 | 1,15% | 9.763,00 |
| 12.08.2025 | 56,80 | 57,34 | 56,60 | 57,08 | 0,41% | 3.428,00 |
| 11.08.2025 | 56,30 | 57,65 | 55,74 | 56,85 | 0,92% | 9.217,00 |
| 08.08.2025 | 54,76 | 56,59 | 54,43 | 56,33 | 3,27% | 3.390,00 |
| 07.08.2025 | 55,55 | 55,83 | 54,38 | 54,54 | -0,93% | 10.061,00 |
| 06.08.2025 | 55,15 | 55,82 | 54,79 | 55,05 | -0,01% | 3.244,00 |
| 05.08.2025 | 55,71 | 56,49 | 54,36 | 55,06 | -0,81% | 5.745,00 |
| 04.08.2025 | 55,72 | 56,23 | 55,35 | 55,51 | 0,51% | 5.001,00 |
| 01.08.2025 | 56,51 | 56,74 | 54,73 | 55,23 | -2,48% | 8.504,00 |
| 31.07.2025 | 56,84 | 57,29 | 56,10 | 56,63 | 0,33% | 7.142,00 |
| 30.07.2025 | 56,08 | 56,86 | 55,93 | 56,45 | 0,88% | 5.042,00 |
| 29.07.2025 | 56,09 | 56,90 | 55,41 | 55,96 | -0,39% | 5.475,00 |
| 28.07.2025 | 56,39 | 56,85 | 55,86 | 56,18 | 0,22% | 8.233,00 |
| 25.07.2025 | 55,90 | 56,17 | 55,57 | 56,05 | 0,51% | 6.663,00 |
| 24.07.2025 | 55,72 | 56,31 | 55,15 | 55,77 | 0,34% | 11.533,00 |
| 23.07.2025 | 54,96 | 55,90 | 54,96 | 55,58 | 1,53% | 5.673,00 |
| 22.07.2025 | 54,85 | 55,13 | 54,00 | 54,74 | -0,27% | 6.472,00 |
| 21.07.2025 | 55,69 | 55,99 | 54,88 | 54,89 | -0,97% | 12.849,00 |
| 18.07.2025 | 56,19 | 56,19 | 55,23 | 55,43 | -0,81% | 4.239,00 |
| 17.07.2025 | 55,43 | 56,30 | 55,00 | 55,88 | 0,94% | 5.327,00 |
| 16.07.2025 | 54,45 | 55,38 | 53,90 | 55,36 | 1,14% | 4.837,00 |
| 15.07.2025 | 54,40 | 55,09 | 54,20 | 54,74 | 0,45% | 3.957,00 |
| 14.07.2025 | 54,01 | 54,53 | 53,37 | 54,49 | 1,11% | 4.970,00 |
| 11.07.2025 | 53,09 | 54,14 | 52,76 | 53,89 | 1,27% | 5.754,00 |
| 10.07.2025 | 52,24 | 53,57 | 52,01 | 53,22 | 1,56% | 5.496,00 |
| 09.07.2025 | 52,05 | 52,57 | 51,78 | 52,40 | 0,71% | 5.983,00 |
| 08.07.2025 | 51,77 | 52,34 | 51,44 | 52,03 | 0,03% | 3.376,00 |
| 07.07.2025 | 52,07 | 53,22 | 51,56 | 52,02 | -0,83% | 4.654,00 |
| 04.07.2025 | 51,92 | 52,45 | 51,43 | 52,45 | 0,98% | 3.202,00 |
| 03.07.2025 | 50,97 | 52,21 | 50,79 | 51,94 | 1,96% | 6.931,00 |
| 02.07.2025 | 50,40 | 51,20 | 49,91 | 50,94 | 1,30% | 3.093,00 |
| 01.07.2025 | 50,25 | 50,74 | 49,76 | 50,29 | 0,25% | 4.696,00 |
| 30.06.2025 | 50,79 | 50,97 | 49,83 | 50,16 | -0,49% | 4.859,00 |
| 27.06.2025 | 50,66 | 51,23 | 50,03 | 50,41 | -0,19% | 2.707,00 |
| 26.06.2025 | 49,80 | 51,00 | 49,40 | 50,50 | 0,90% | 2.873,00 |
| 25.06.2025 | 51,00 | 51,50 | 49,60 | 50,05 | -0,89% | 3.064,00 |
| 24.06.2025 | 49,60 | 51,50 | 49,60 | 50,50 | 1,20% | 2.107,00 |
| 23.06.2025 | 50,15 | 51,50 | 49,50 | 49,90 | -1,67% | 6.233,00 |
| 20.06.2025 | 50,25 | 51,00 | 49,80 | 50,75 | 0,50% | 6.333,00 |
| 19.06.2025 | 51,25 | 51,50 | 50,00 | 50,50 | -0,49% | 3.141,00 |
| 18.06.2025 | 50,50 | 51,25 | 49,60 | 50,75 | 0,00% | 4.346,00 |
| 17.06.2025 | 50,00 | 51,00 | 49,20 | 50,75 | 2,11% | 15.054,00 |
| 16.06.2025 | 49,60 | 51,00 | 49,40 | 49,70 | -0,40% | 12.168,00 |
| 13.06.2025 | 49,60 | 51,00 | 49,20 | 49,90 | -0,70% | 9.318,00 |
| 12.06.2025 | 50,40 | 51,00 | 49,30 | 50,25 | 0,00% | 6.648,00 |
| 11.06.2025 | 50,75 | 51,50 | 49,80 | 50,25 | -0,99% | 5.163,00 |
| 10.06.2025 | 51,50 | 51,50 | 50,50 | 50,75 | -0,98% | 4.203,00 |
| 09.06.2025 | 50,50 | 51,50 | 49,60 | 51,25 | 1,99% | 2.747,00 |
| 06.06.2025 | 50,00 | 50,75 | 48,80 | 50,25 | 1,52% | 8.812,00 |
| 05.06.2025 | 49,80 | 50,50 | 49,20 | 49,50 | -0,20% | 4.395,00 |
| 04.06.2025 | 49,80 | 50,00 | 49,40 | 49,60 | -0,40% | 3.237,00 |
| 03.06.2025 | 49,40 | 50,00 | 48,60 | 49,80 | 1,63% | 7.045,00 |
| 02.06.2025 | 50,50 | 51,00 | 48,90 | 49,00 | -2,49% | 13.079,00 |
| 30.05.2025 | 50,50 | 51,00 | 49,60 | 50,25 | 0,90% | 6.818,00 |
| 29.05.2025 | 51,75 | 52,50 | 49,50 | 49,80 | -1,87% | 9.475,00 |
| 28.05.2025 | 49,40 | 51,00 | 49,40 | 50,75 | 1,70% | 4.326,00 |
| 27.05.2025 | 49,50 | 50,50 | 48,80 | 49,90 | -0,30% | 3.689,00 |
| 26.05.2025 | 49,80 | 50,50 | 49,00 | 50,05 | 2,35% | 2.960,00 |
| 23.05.2025 | 48,90 | 49,60 | 47,80 | 48,90 | -0,20% | 5.651,00 |
| 22.05.2025 | 49,20 | 49,80 | 48,40 | 49,00 | 0,00% | 5.138,00 |
| 21.05.2025 | 50,00 | 50,50 | 48,80 | 49,00 | -2,49% | 4.591,00 |
| 20.05.2025 | 49,70 | 50,50 | 49,60 | 50,25 | 0,90% | 5.757,00 |
| 19.05.2025 | 49,00 | 50,00 | 48,00 | 49,80 | 0,40% | 6.472,00 |
| 16.05.2025 | 48,50 | 49,60 | 47,80 | 49,60 | 2,69% | 3.679,00 |
| 15.05.2025 | 46,80 | 48,40 | 46,80 | 48,30 | 1,47% | 4.697,00 |
| 14.05.2025 | 48,30 | 49,20 | 46,10 | 47,60 | -1,24% | 13.017,00 |
| 13.05.2025 | 48,30 | 49,40 | 48,10 | 48,20 | -0,82% | 7.067,00 |
| 12.05.2025 | 48,40 | 50,00 | 47,40 | 48,60 | 3,62% | 4.139,00 |
| 09.05.2025 | 47,20 | 48,60 | 46,80 | 46,90 | -0,64% | 4.405,00 |
| 08.05.2025 | 48,00 | 48,40 | 46,60 | 47,20 | -0,21% | 4.638,00 |
| 07.05.2025 | 47,10 | 47,80 | 46,20 | 47,30 | 1,72% | 5.266,00 |
| 06.05.2025 | 47,10 | 47,60 | 46,10 | 46,50 | -1,06% | 5.130,00 |
| 05.05.2025 | 47,30 | 48,20 | 46,80 | 47,00 | -1,05% | 7.921,00 |
| 02.05.2025 | 46,70 | 47,80 | 46,60 | 47,50 | 0,64% | 5.824,00 |
| 30.04.2025 | 47,50 | 48,20 | 46,40 | 47,20 | -1,05% | 4.976,00 |
| 29.04.2025 | 47,70 | 49,00 | 46,80 | 47,70 | 0,00% | 3.618,00 |
| 28.04.2025 | 47,60 | 48,60 | 47,20 | 47,70 | 0,42% | 5.144,00 |
| 25.04.2025 | 48,40 | 49,00 | 47,20 | 47,50 | -1,04% | 8.398,00 |
| 24.04.2025 | 47,20 | 48,20 | 46,70 | 48,00 | 1,48% | 2.887,00 |
| 23.04.2025 | 47,10 | 48,40 | 46,90 | 47,30 | 2,16% | 10.503,00 |
| 22.04.2025 | 44,80 | 46,40 | 44,60 | 46,30 | -1,28% | 16.010,00 |
| 17.04.2025 | 46,80 | 47,40 | 46,60 | 46,90 | 1,30% | 7.833,00 |
| 16.04.2025 | 47,00 | 47,60 | 45,70 | 46,30 | -2,53% | 4.600,00 |
| 15.04.2025 | 47,00 | 48,30 | 46,60 | 47,50 | 1,71% | 6.071,00 |
| 14.04.2025 | 46,50 | 47,20 | 45,50 | 46,70 | 2,41% | 10.363,00 |
| 11.04.2025 | 46,30 | 47,40 | 44,20 | 45,60 | -0,65% | 7.192,00 |
| 10.04.2025 | 47,80 | 48,60 | 44,70 | 45,90 | -5,41% | 10.041,00 |
| 09.04.2025 | 43,60 | 48,94 | 42,47 | 48,53 | 8,28% | 20.551,00 |
| 08.04.2025 | 46,20 | 48,41 | 44,30 | 44,82 | -2,85% | 22.806,00 |
| 07.04.2025 | 44,10 | 47,99 | 40,00 | 46,13 | -2,02% | 41.575,00 |
| 04.04.2025 | 50,61 | 50,74 | 46,86 | 47,08 | -7,21% | 30.646,00 |
| 03.04.2025 | 52,08 | 52,08 | 50,10 | 50,74 | -4,16% | 10.067,00 |
| 02.04.2025 | 53,36 | 53,68 | 52,47 | 52,95 | -1,08% | 1.745,00 |
| 01.04.2025 | 52,15 | 53,60 | 52,01 | 53,53 | 2,51% | 4.579,00 |
| 31.03.2025 | 51,92 | 52,35 | 50,64 | 52,22 | -0,21% | 6.286,00 |
| 28.03.2025 | 53,18 | 53,62 | 51,93 | 52,33 | -1,73% | 2.242,00 |
| 27.03.2025 | 53,86 | 54,28 | 52,50 | 53,25 | -1,14% | 2.482,00 |
| 26.03.2025 | 54,61 | 55,38 | 53,38 | 53,86 | -1,47% | 4.546,00 |