51,700€
-0,23%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 51,71 | 51,90 | 51,71 | 51,71 | -0,21% | 337,00 |
| 22.11.2024 | 50,84 | 51,85 | 50,68 | 51,82 | 2,11% | 8.880,00 |
| 21.11.2024 | 50,50 | 51,08 | 50,22 | 50,75 | 0,75% | 6.662,00 |
| 20.11.2024 | 50,34 | 50,73 | 50,01 | 50,37 | 0,36% | 6.410,00 |
| 19.11.2024 | 49,63 | 50,32 | 49,42 | 50,19 | 1,07% | 5.147,00 |
| 18.11.2024 | 49,74 | 50,10 | 49,20 | 49,66 | 0,16% | 7.279,00 |
| 15.11.2024 | 49,26 | 49,95 | 49,01 | 49,58 | 0,03% | 4.002,00 |
| 14.11.2024 | 49,90 | 50,45 | 49,15 | 49,56 | 0,23% | 5.797,00 |
| 13.11.2024 | 49,16 | 49,92 | 49,01 | 49,45 | 0,58% | 8.161,00 |
| 12.11.2024 | 49,12 | 49,50 | 48,82 | 49,17 | -0,10% | 4.272,00 |
| 11.11.2024 | 48,45 | 49,62 | 48,24 | 49,22 | 1,72% | 11.357,00 |
| 08.11.2024 | 47,77 | 49,30 | 47,63 | 48,39 | 0,91% | 4.229,00 |
| 07.11.2024 | 48,26 | 48,59 | 47,79 | 47,95 | -0,18% | 8.906,00 |
| 06.11.2024 | 48,02 | 48,62 | 47,10 | 48,03 | 3,46% | 8.248,00 |
| 05.11.2024 | 46,16 | 46,52 | 45,63 | 46,43 | 1,14% | 7.132,00 |
| 04.11.2024 | 46,40 | 46,73 | 45,51 | 45,90 | -1,92% | 13.752,00 |
| 01.11.2024 | 47,59 | 48,69 | 46,75 | 46,80 | -1,46% | 6.537,00 |
| 31.10.2024 | 47,53 | 47,73 | 47,01 | 47,50 | 0,05% | 3.850,00 |
| 30.10.2024 | 47,49 | 47,80 | 47,27 | 47,48 | -0,04% | 3.424,00 |
| 29.10.2024 | 48,47 | 48,53 | 47,50 | 47,50 | -1,30% | 3.594,00 |
| 28.10.2024 | 48,14 | 48,38 | 47,66 | 48,12 | 0,54% | 5.589,00 |
| 25.10.2024 | 48,00 | 48,21 | 47,55 | 47,86 | 0,21% | 4.867,00 |
| 24.10.2024 | 47,89 | 48,28 | 47,46 | 47,76 | -0,22% | 10.269,00 |
| 23.10.2024 | 48,36 | 48,49 | 47,53 | 47,87 | -0,73% | 5.875,00 |
| 22.10.2024 | 48,46 | 48,61 | 48,21 | 48,22 | -0,84% | 2.985,00 |
| 21.10.2024 | 47,96 | 48,63 | 47,16 | 48,63 | 0,94% | 10.452,00 |
| 18.10.2024 | 47,75 | 48,60 | 47,75 | 48,18 | 0,41% | 4.027,00 |
| 17.10.2024 | 47,94 | 48,21 | 47,37 | 47,98 | 0,56% | 5.218,00 |
| 16.10.2024 | 47,20 | 47,83 | 46,81 | 47,71 | 1,90% | 6.584,00 |
| 15.10.2024 | 46,94 | 47,35 | 46,74 | 46,82 | -0,15% | 5.081,00 |
| 14.10.2024 | 46,68 | 47,24 | 46,65 | 46,89 | -0,01% | 5.398,00 |
| 11.10.2024 | 46,76 | 46,94 | 46,35 | 46,90 | 0,76% | 5.566,00 |
| 10.10.2024 | 46,23 | 46,66 | 46,03 | 46,54 | 0,47% | 2.668,00 |
| 09.10.2024 | 46,15 | 46,50 | 46,00 | 46,33 | 0,16% | 3.759,00 |
| 08.10.2024 | 46,50 | 46,81 | 45,88 | 46,25 | -0,39% | 29.875,00 |
| 07.10.2024 | 46,47 | 46,95 | 46,13 | 46,43 | -0,06% | 7.537,00 |
| 04.10.2024 | 45,97 | 46,71 | 45,78 | 46,46 | 1,34% | 7.011,00 |
| 03.10.2024 | 45,50 | 46,26 | 45,26 | 45,85 | 0,93% | 3.536,00 |
| 02.10.2024 | 45,21 | 45,69 | 45,06 | 45,43 | 0,32% | 5.099,00 |
| 01.10.2024 | 45,12 | 45,65 | 45,01 | 45,28 | 0,53% | 7.979,00 |
| 30.09.2024 | 45,22 | 45,32 | 44,73 | 45,04 | 0,00% | 7.924,00 |
| 27.09.2024 | 45,31 | 45,42 | 44,85 | 45,04 | 0,09% | 12.478,00 |
| 26.09.2024 | 45,09 | 45,23 | 44,70 | 45,00 | 0,81% | 4.930,00 |
| 25.09.2024 | 44,36 | 45,40 | 44,21 | 44,64 | 0,18% | 7.583,00 |
| 24.09.2024 | 45,02 | 45,02 | 44,56 | 44,56 | -0,71% | 2.953,00 |
| 23.09.2024 | 44,94 | 45,32 | 44,68 | 44,88 | 0,09% | 6.975,00 |
| 20.09.2024 | 44,80 | 45,25 | 44,62 | 44,84 | -0,66% | 5.505,00 |
| 19.09.2024 | 45,57 | 46,00 | 44,97 | 45,14 | -0,07% | 9.753,00 |
| 18.09.2024 | 44,85 | 45,57 | 44,67 | 45,17 | 0,69% | 3.279,00 |
| 17.09.2024 | 45,11 | 45,53 | 44,79 | 44,86 | -0,37% | 6.812,00 |
| 16.09.2024 | 45,06 | 45,32 | 44,71 | 45,03 | -0,16% | 6.265,00 |
| 13.09.2024 | 44,51 | 45,10 | 44,49 | 45,10 | 0,96% | 2.213,00 |
| 12.09.2024 | 44,75 | 44,90 | 44,29 | 44,67 | 0,30% | 1.983,00 |
| 11.09.2024 | 44,01 | 44,76 | 43,93 | 44,53 | 0,64% | 1.819,00 |
| 10.09.2024 | 44,23 | 44,85 | 44,02 | 44,25 | 0,12% | 4.124,00 |
| 09.09.2024 | 44,12 | 44,63 | 44,01 | 44,19 | 0,71% | 3.950,00 |
| 06.09.2024 | 44,39 | 44,82 | 43,47 | 43,88 | -1,60% | 2.604,00 |
| 05.09.2024 | 44,72 | 45,06 | 44,48 | 44,60 | -0,14% | 6.009,00 |
| 04.09.2024 | 44,82 | 45,36 | 44,46 | 44,66 | -0,41% | 8.635,00 |
| 03.09.2024 | 45,20 | 45,45 | 44,71 | 44,84 | -0,66% | 10.830,00 |
| 02.09.2024 | 44,68 | 45,67 | 44,62 | 45,14 | 1,02% | 16.245,00 |
| 30.08.2024 | 44,40 | 44,92 | 44,30 | 44,68 | 0,79% | 4.608,00 |
| 29.08.2024 | 43,69 | 44,59 | 43,56 | 44,33 | 0,97% | 3.422,00 |
| 28.08.2024 | 44,35 | 44,59 | 43,70 | 43,91 | -0,41% | 5.336,00 |
| 27.08.2024 | 44,31 | 44,49 | 43,55 | 44,09 | -0,27% | 7.351,00 |
| 26.08.2024 | 44,71 | 44,93 | 44,03 | 44,21 | -0,44% | 10.873,00 |
| 23.08.2024 | 44,78 | 45,15 | 44,09 | 44,40 | -0,24% | 7.689,00 |
| 22.08.2024 | 44,43 | 45,13 | 44,27 | 44,51 | 0,25% | 3.381,00 |
| 21.08.2024 | 44,56 | 44,84 | 44,26 | 44,40 | 0,14% | 5.017,00 |
| 20.08.2024 | 44,71 | 44,89 | 44,28 | 44,34 | -0,74% | 3.098,00 |
| 19.08.2024 | 44,64 | 45,26 | 44,51 | 44,67 | -0,07% | 5.809,00 |
| 16.08.2024 | 44,88 | 45,24 | 44,51 | 44,70 | -0,22% | 3.634,00 |
| 15.08.2024 | 44,11 | 44,92 | 44,01 | 44,80 | 1,89% | 5.212,00 |
| 14.08.2024 | 44,28 | 44,28 | 43,88 | 43,97 | -0,14% | 3.480,00 |
| 13.08.2024 | 44,28 | 44,76 | 44,01 | 44,03 | -0,59% | 3.927,00 |
| 12.08.2024 | 44,69 | 45,12 | 44,26 | 44,29 | -0,47% | 10.821,00 |
| 09.08.2024 | 45,50 | 48,50 | 44,12 | 44,50 | -0,54% | 6.166,00 |
| 08.08.2024 | 44,49 | 45,23 | 44,22 | 44,74 | -0,30% | 5.745,00 |
| 07.08.2024 | 45,50 | 46,07 | 44,73 | 44,87 | 0,00% | 7.902,00 |
| 06.08.2024 | 43,77 | 45,11 | 43,56 | 44,87 | 4,48% | 20.873,00 |
| 05.08.2024 | 44,31 | 44,50 | 41,01 | 42,95 | -5,23% | 40.624,00 |
| 02.08.2024 | 47,15 | 47,65 | 45,01 | 45,32 | -4,43% | 10.113,00 |
| 01.08.2024 | 47,45 | 47,96 | 47,15 | 47,42 | 0,25% | 4.659,00 |
| 31.07.2024 | 48,06 | 48,25 | 47,26 | 47,30 | -0,58% | 5.648,00 |
| 30.07.2024 | 47,23 | 47,69 | 46,97 | 47,58 | 0,93% | 2.953,00 |
| 29.07.2024 | 47,20 | 47,58 | 46,71 | 47,14 | 0,42% | 17.827,00 |
| 26.07.2024 | 46,81 | 47,29 | 46,66 | 46,94 | 0,61% | 4.155,00 |
| 25.07.2024 | 46,44 | 46,97 | 46,21 | 46,66 | 0,54% | 3.935,00 |
| 24.07.2024 | 46,95 | 47,10 | 46,41 | 46,41 | -1,08% | 3.807,00 |
| 23.07.2024 | 46,71 | 47,26 | 46,51 | 46,91 | 0,29% | 3.946,00 |
| 22.07.2024 | 46,20 | 46,94 | 46,10 | 46,78 | 1,52% | 5.492,00 |
| 19.07.2024 | 46,59 | 46,78 | 46,03 | 46,08 | -0,29% | 3.843,00 |
| 18.07.2024 | 46,37 | 46,74 | 45,77 | 46,21 | 0,19% | 4.705,00 |
| 17.07.2024 | 46,79 | 47,12 | 45,99 | 46,13 | -1,20% | 11.975,00 |
| 16.07.2024 | 47,71 | 48,14 | 46,67 | 46,69 | -1,59% | 4.754,00 |
| 15.07.2024 | 47,54 | 47,90 | 47,10 | 47,44 | 0,44% | 6.583,00 |
| 12.07.2024 | 48,02 | 48,03 | 47,18 | 47,23 | -1,24% | 4.611,00 |
| 11.07.2024 | 47,98 | 48,18 | 47,61 | 47,83 | -0,40% | 4.217,00 |
| 10.07.2024 | 47,39 | 48,07 | 47,27 | 48,02 | 1,17% | 3.841,00 |
| 09.07.2024 | 48,17 | 48,39 | 47,39 | 47,46 | -1,29% | 3.646,00 |