55,430€
-0,81%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |