47,700€
0,42%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 47,60 | 48,60 | 47,40 | 47,90 | 0,84% | 3.891,00 |
| 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 |
| 25.03.2025 | 54,25 | 54,91 | 54,04 | 54,67 | 0,79% | 2.770,00 |
| 24.03.2025 | 53,57 | 54,49 | 53,00 | 54,24 | 1,81% | 4.040,00 |
| 21.03.2025 | 52,98 | 53,64 | 52,97 | 53,27 | 0,10% | 3.593,00 |
| 20.03.2025 | 53,61 | 54,17 | 53,05 | 53,22 | -0,47% | 5.050,00 |
| 19.03.2025 | 52,80 | 53,54 | 52,77 | 53,47 | 1,50% | 5.289,00 |
| 18.03.2025 | 52,56 | 53,44 | 52,12 | 52,68 | -0,82% | 6.838,00 |
| 17.03.2025 | 51,60 | 53,11 | 51,51 | 53,11 | 2,74% | 5.647,00 |
| 14.03.2025 | 50,62 | 51,98 | 50,23 | 51,70 | 2,39% | 5.226,00 |
| 13.03.2025 | 51,33 | 51,95 | 50,17 | 50,49 | -1,40% | 10.037,00 |
| 12.03.2025 | 50,99 | 52,40 | 50,57 | 51,21 | 0,39% | 17.925,00 |
| 11.03.2025 | 53,14 | 53,31 | 50,61 | 51,01 | -4,13% | 19.996,00 |
| 10.03.2025 | 54,00 | 54,03 | 52,64 | 53,21 | -1,66% | 12.752,00 |
| 07.03.2025 | 52,64 | 54,18 | 52,01 | 54,11 | 2,36% | 9.471,00 |
| 06.03.2025 | 53,82 | 54,40 | 52,56 | 52,86 | -1,81% | 12.004,00 |
| 05.03.2025 | 55,97 | 56,20 | 52,64 | 53,84 | -3,01% | 32.342,00 |
| 04.03.2025 | 57,84 | 58,01 | 55,51 | 55,51 | -3,83% | 9.306,00 |
| 03.03.2025 | 58,43 | 59,01 | 57,22 | 57,72 | -1,43% | 10.776,00 |
| 28.02.2025 | 56,62 | 58,57 | 54,50 | 58,56 | 3,51% | 13.703,00 |
| 27.02.2025 | 57,02 | 57,54 | 56,31 | 56,57 | -0,52% | 11.263,00 |
| 26.02.2025 | 57,10 | 58,80 | 56,74 | 56,87 | -0,38% | 7.654,00 |
| 25.02.2025 | 57,99 | 58,31 | 56,68 | 57,08 | -1,40% | 10.870,00 |
| 24.02.2025 | 59,56 | 60,04 | 57,65 | 57,89 | -2,77% | 8.011,00 |
| 21.02.2025 | 59,77 | 60,58 | 59,38 | 59,54 | -0,38% | 4.560,00 |
| 20.02.2025 | 60,41 | 60,69 | 59,36 | 59,77 | -1,25% | 5.254,00 |
| 19.02.2025 | 59,37 | 60,65 | 59,21 | 60,52 | 1,85% | 10.056,00 |
| 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 |