59,445€
0,69%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 59,11 | 59,48 | 58,51 | 59,42 | 0,64% | 4.468,00 |
| 17.02.2025 | 58,74 | 59,94 | 58,51 | 59,04 | 0,73% | 5.587,00 |
| 14.02.2025 | 58,32 | 58,64 | 57,75 | 58,62 | 0,71% | 3.209,00 |
| 13.02.2025 | 58,02 | 58,64 | 57,74 | 58,20 | 0,00% | 3.539,00 |
| 12.02.2025 | 58,26 | 58,38 | 57,63 | 58,20 | -0,07% | 5.855,00 |
| 11.02.2025 | 58,67 | 59,09 | 58,24 | 58,24 | -1,04% | 5.202,00 |
| 10.02.2025 | 59,27 | 59,44 | 58,21 | 58,86 | -0,47% | 14.846,00 |
| 07.02.2025 | 58,85 | 60,00 | 58,59 | 59,14 | 0,52% | 6.183,00 |
| 06.02.2025 | 59,16 | 59,67 | 58,63 | 58,83 | 0,14% | 7.504,00 |
| 05.02.2025 | 59,34 | 59,71 | 57,77 | 58,75 | -1,25% | 10.698,00 |
| 04.02.2025 | 59,91 | 60,32 | 59,19 | 59,50 | -0,92% | 9.248,00 |
| 03.02.2025 | 59,89 | 60,17 | 59,21 | 60,05 | 0,60% | 14.028,00 |
| 31.01.2025 | 59,11 | 59,87 | 59,03 | 59,69 | 1,14% | 11.330,00 |
| 30.01.2025 | 58,65 | 59,13 | 58,28 | 59,02 | 1,25% | 10.568,00 |
| 29.01.2025 | 58,81 | 59,16 | 58,08 | 58,29 | -0,83% | 6.615,00 |
| 28.01.2025 | 58,13 | 58,92 | 58,00 | 58,78 | 1,43% | 14.169,00 |
| 27.01.2025 | 58,18 | 58,34 | 56,66 | 57,95 | -0,52% | 10.070,00 |
| 24.01.2025 | 58,28 | 58,60 | 58,01 | 58,25 | -0,11% | 7.415,00 |
| 23.01.2025 | 58,49 | 58,88 | 58,20 | 58,31 | -0,03% | 9.551,00 |
| 22.01.2025 | 58,53 | 58,92 | 58,11 | 58,33 | -0,12% | 7.066,00 |
| 21.01.2025 | 58,70 | 59,07 | 58,02 | 58,40 | -1,84% | 15.739,00 |
| 20.01.2025 | 58,54 | 59,69 | 58,10 | 59,50 | 1,83% | 14.696,00 |
| 17.01.2025 | 58,82 | 59,54 | 57,76 | 58,43 | -0,43% | 8.394,00 |
| 16.01.2025 | 57,89 | 58,85 | 57,61 | 58,68 | 2,03% | 11.603,00 |
| 15.01.2025 | 57,19 | 57,75 | 56,98 | 57,51 | 0,62% | 7.030,00 |
| 14.01.2025 | 56,80 | 57,36 | 56,53 | 57,16 | 0,73% | 4.719,00 |
| 13.01.2025 | 56,48 | 56,75 | 56,01 | 56,74 | 0,67% | 4.847,00 |
| 10.01.2025 | 56,40 | 56,67 | 56,06 | 56,37 | 0,11% | 3.185,00 |
| 09.01.2025 | 56,37 | 56,69 | 56,01 | 56,31 | -0,18% | 4.812,00 |
| 08.01.2025 | 56,03 | 56,84 | 55,73 | 56,41 | -0,05% | 7.365,00 |
| 07.01.2025 | 56,66 | 57,06 | 55,01 | 56,44 | -0,28% | 28.983,00 |
| 06.01.2025 | 58,40 | 58,97 | 55,97 | 56,60 | -2,58% | 25.499,00 |
| 03.01.2025 | 57,74 | 58,45 | 57,58 | 58,10 | 0,71% | 12.620,00 |
| 02.01.2025 | 56,80 | 57,90 | 56,40 | 57,69 | 3,61% | 22.974,00 |
| 30.12.2024 | 55,61 | 56,42 | 54,92 | 55,68 | 0,27% | 10.290,00 |
| 27.12.2024 | 55,90 | 56,00 | 55,06 | 55,53 | 2,30% | 15.599,00 |
| 23.12.2024 | 54,60 | 54,90 | 53,74 | 54,28 | 0,30% | 15.636,00 |
| 20.12.2024 | 53,54 | 54,50 | 53,01 | 54,12 | 0,31% | 7.868,00 |
| 19.12.2024 | 53,37 | 54,40 | 53,00 | 53,95 | 1,57% | 13.836,00 |
| 18.12.2024 | 53,00 | 53,99 | 52,99 | 53,12 | 0,21% | 7.957,00 |
| 17.12.2024 | 52,65 | 53,10 | 52,30 | 53,01 | 0,55% | 7.120,00 |
| 16.12.2024 | 52,63 | 53,18 | 52,51 | 52,72 | -0,44% | 10.783,00 |
| 13.12.2024 | 52,79 | 53,28 | 52,50 | 52,95 | 0,02% | 2.009,00 |
| 12.12.2024 | 52,41 | 53,15 | 52,23 | 52,94 | 0,62% | 3.058,00 |
| 11.12.2024 | 52,24 | 52,85 | 52,16 | 52,62 | 0,37% | 3.435,00 |
| 10.12.2024 | 52,34 | 52,81 | 52,03 | 52,42 | 0,04% | 4.413,00 |
| 09.12.2024 | 52,39 | 52,80 | 52,11 | 52,40 | 0,02% | 7.720,00 |
| 06.12.2024 | 52,37 | 52,62 | 52,00 | 52,39 | -0,07% | 3.565,00 |
| 05.12.2024 | 52,80 | 53,12 | 52,26 | 52,43 | -0,47% | 9.051,00 |
| 04.12.2024 | 52,63 | 53,60 | 52,35 | 52,68 | -0,06% | 13.874,00 |
| 03.12.2024 | 52,93 | 53,11 | 52,52 | 52,71 | -0,03% | 8.218,00 |
| 02.12.2024 | 53,00 | 53,80 | 52,50 | 52,72 | 0,50% | 18.848,00 |
| 29.11.2024 | 52,34 | 52,99 | 51,97 | 52,46 | 0,82% | 7.820,00 |
| 28.11.2024 | 52,45 | 52,63 | 51,83 | 52,04 | -0,07% | 3.391,00 |
| 27.11.2024 | 52,31 | 52,80 | 51,81 | 52,07 | -0,15% | 4.436,00 |
| 26.11.2024 | 52,05 | 52,47 | 51,67 | 52,15 | 0,41% | 5.883,00 |
| 25.11.2024 | 51,71 | 52,20 | 51,48 | 51,94 | 0,22% | 5.583,00 |
| 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 |