53,815€
-0,32%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 53,83 | 54,32 | 53,31 | 53,71 | -0,53% | 2.976,00 |
| 29.01.2026 | 53,75 | 54,22 | 53,40 | 53,99 | -0,50% | 2.191,00 |
| 28.01.2026 | 54,00 | 54,47 | 53,42 | 54,26 | 0,56% | 4.222,00 |
| 27.01.2026 | 53,85 | 54,32 | 53,39 | 53,96 | 0,59% | 1.628,00 |
| 26.01.2026 | 54,02 | 54,32 | 53,07 | 53,65 | -1,93% | 6.522,00 |
| 23.01.2026 | 54,71 | 54,99 | 54,16 | 54,70 | 0,16% | 2.404,00 |
| 22.01.2026 | 54,79 | 55,08 | 54,39 | 54,62 | 0,64% | 6.857,00 |
| 21.01.2026 | 53,97 | 54,46 | 53,34 | 54,27 | 1,02% | 4.665,00 |
| 20.01.2026 | 53,96 | 54,03 | 52,91 | 53,72 | -0,44% | 10.070,00 |
| 19.01.2026 | 54,56 | 54,56 | 53,75 | 53,96 | -2,17% | 6.328,00 |
| 16.01.2026 | 55,44 | 55,59 | 54,83 | 55,15 | -0,27% | 4.505,00 |
| 15.01.2026 | 53,46 | 55,46 | 53,23 | 55,30 | 3,80% | 10.552,00 |
| 14.01.2026 | 52,13 | 53,35 | 51,93 | 53,28 | 1,82% | 5.029,00 |
| 13.01.2026 | 52,70 | 52,90 | 51,80 | 52,33 | 0,35% | 1.631,00 |
| 12.01.2026 | 52,37 | 52,69 | 51,65 | 52,14 | -0,87% | 9.244,00 |
| 09.01.2026 | 53,40 | 53,66 | 52,60 | 52,60 | -1,64% | 6.985,00 |
| 08.01.2026 | 51,62 | 53,70 | 51,60 | 53,47 | 3,30% | 4.914,00 |
| 07.01.2026 | 53,25 | 53,67 | 51,67 | 51,76 | -2,39% | 12.129,00 |
| 06.01.2026 | 53,32 | 53,75 | 52,70 | 53,03 | -0,69% | 6.110,00 |
| 05.01.2026 | 52,85 | 53,57 | 52,67 | 53,40 | 1,23% | 14.267,00 |
| 02.01.2026 | 52,50 | 52,97 | 51,50 | 52,75 | 3,25% | 9.751,00 |
| 30.12.2025 | 50,84 | 51,09 | 50,83 | 51,09 | -0,45% | 98,00 |
| 29.12.2025 | 51,35 | 51,80 | 51,12 | 51,32 | 2,00% | 6.205,00 |
| 23.12.2025 | 50,99 | 50,99 | 50,14 | 50,32 | -0,81% | 6.898,00 |
| 22.12.2025 | 51,33 | 51,58 | 50,52 | 50,73 | -2,10% | 6.493,00 |
| 19.12.2025 | 51,50 | 51,95 | 51,29 | 51,82 | 0,71% | 1.926,00 |
| 18.12.2025 | 51,70 | 52,30 | 51,17 | 51,45 | -0,09% | 3.025,00 |
| 17.12.2025 | 51,47 | 52,07 | 51,31 | 51,50 | 0,25% | 4.207,00 |
| 16.12.2025 | 51,46 | 51,87 | 50,95 | 51,37 | -0,39% | 1.448,00 |
| 15.12.2025 | 53,04 | 53,30 | 51,11 | 51,57 | -2,02% | 7.767,00 |
| 12.12.2025 | 53,12 | 53,37 | 52,52 | 52,63 | -0,83% | 4.586,00 |
| 11.12.2025 | 53,41 | 54,07 | 53,01 | 53,07 | -1,15% | 4.135,00 |
| 10.12.2025 | 54,20 | 54,50 | 53,00 | 53,69 | -0,20% | 8.115,00 |
| 09.12.2025 | 53,24 | 54,06 | 52,86 | 53,80 | 0,67% | 3.555,00 |
| 08.12.2025 | 52,14 | 53,64 | 51,40 | 53,44 | 2,34% | 8.853,00 |
| 05.12.2025 | 51,55 | 52,49 | 51,30 | 52,22 | 1,54% | 11.649,00 |
| 04.12.2025 | 50,85 | 51,59 | 50,71 | 51,43 | 1,71% | 3.490,00 |
| 03.12.2025 | 49,96 | 50,66 | 49,72 | 50,56 | 0,82% | 9.056,00 |
| 02.12.2025 | 49,80 | 50,34 | 49,64 | 50,15 | 0,06% | 3.655,00 |
| 01.12.2025 | 49,99 | 50,49 | 49,73 | 50,12 | -0,24% | 8.881,00 |
| 28.11.2025 | 49,76 | 50,46 | 49,76 | 50,24 | 0,72% | 3.472,00 |
| 27.11.2025 | 49,73 | 50,00 | 49,58 | 49,88 | 0,35% | 2.098,00 |
| 26.11.2025 | 49,47 | 49,86 | 49,27 | 49,71 | 0,95% | 3.622,00 |
| 25.11.2025 | 48,98 | 49,61 | 48,57 | 49,24 | 0,77% | 5.512,00 |
| 24.11.2025 | 48,53 | 49,05 | 48,31 | 48,86 | 0,27% | 3.769,00 |
| 21.11.2025 | 48,22 | 48,89 | 47,83 | 48,73 | -1,07% | 4.879,00 |
| 20.11.2025 | 49,58 | 49,72 | 49,01 | 49,26 | 0,70% | 2.860,00 |
| 19.11.2025 | 49,28 | 49,74 | 48,77 | 48,92 | -1,14% | 4.779,00 |
| 18.11.2025 | 48,98 | 49,50 | 48,95 | 49,48 | -0,29% | 855,00 |
| 17.11.2025 | 50,53 | 50,89 | 49,54 | 49,63 | -1,66% | 4.617,00 |
| 14.11.2025 | 50,47 | 50,75 | 49,81 | 50,47 | -0,09% | 3.804,00 |
| 13.11.2025 | 51,21 | 51,21 | 50,21 | 50,51 | -1,02% | 2.242,00 |
| 12.11.2025 | 51,27 | 51,61 | 50,72 | 51,03 | -0,38% | 2.953,00 |
| 11.11.2025 | 50,76 | 51,30 | 50,11 | 51,23 | 0,77% | 3.658,00 |
| 10.11.2025 | 51,11 | 51,52 | 50,53 | 50,84 | 2,42% | 9.305,00 |
| 07.11.2025 | 49,42 | 49,92 | 48,96 | 49,64 | -0,26% | 2.279,00 |
| 06.11.2025 | 49,75 | 50,48 | 49,34 | 49,77 | -0,08% | 5.106,00 |
| 05.11.2025 | 49,84 | 50,47 | 49,13 | 49,80 | 0,12% | 8.391,00 |
| 04.11.2025 | 49,34 | 50,12 | 49,16 | 49,74 | 0,35% | 5.787,00 |
| 03.11.2025 | 49,62 | 50,08 | 49,17 | 49,57 | 1,54% | 11.368,00 |
| 31.10.2025 | 48,80 | 48,99 | 48,61 | 48,82 | 0,39% | 393,00 |
| 30.10.2025 | 49,74 | 50,17 | 48,63 | 48,63 | -2,67% | 6.274,00 |
| 29.10.2025 | 50,49 | 50,81 | 49,78 | 49,96 | -0,02% | 8.730,00 |
| 28.10.2025 | 49,99 | 50,15 | 49,82 | 49,97 | 0,28% | 771,00 |
| 27.10.2025 | 50,03 | 50,44 | 49,41 | 49,83 | 0,54% | 7.586,00 |
| 24.10.2025 | 49,77 | 50,16 | 49,49 | 49,56 | 0,24% | 3.297,00 |
| 23.10.2025 | 49,72 | 50,09 | 49,41 | 49,45 | -0,50% | 5.445,00 |
| 22.10.2025 | 50,04 | 50,48 | 49,13 | 49,69 | -0,30% | 9.805,00 |
| 21.10.2025 | 49,83 | 50,34 | 49,50 | 49,84 | 0,14% | 7.013,00 |
| 20.10.2025 | 50,18 | 50,40 | 49,56 | 49,78 | 1,12% | 8.691,00 |
| 17.10.2025 | 48,73 | 49,47 | 48,32 | 49,22 | -1,60% | 3.706,00 |
| 16.10.2025 | 50,16 | 50,31 | 49,99 | 50,02 | 0,08% | 248,00 |
| 15.10.2025 | 50,33 | 50,99 | 49,63 | 49,99 | -0,88% | 9.750,00 |
| 14.10.2025 | 48,30 | 50,52 | 48,28 | 50,43 | 3,14% | 12.927,00 |
| 13.10.2025 | 48,40 | 50,00 | 48,11 | 48,90 | 2,37% | 26.338,00 |
| 10.10.2025 | 49,53 | 50,07 | 47,44 | 47,76 | -3,62% | 37.430,00 |
| 09.10.2025 | 52,49 | 52,89 | 49,39 | 49,56 | -4,91% | 28.055,00 |
| 08.10.2025 | 53,16 | 53,36 | 51,87 | 52,12 | -1,53% | 5.162,00 |
| 07.10.2025 | 53,46 | 54,34 | 52,33 | 52,93 | -1,27% | 7.602,00 |
| 06.10.2025 | 53,88 | 54,49 | 52,97 | 53,61 | -2,05% | 4.851,00 |
| 03.10.2025 | 54,71 | 54,99 | 54,39 | 54,73 | 0,36% | 1.518,00 |
| 02.10.2025 | 53,39 | 54,80 | 52,70 | 54,53 | 1,40% | 11.883,00 |
| 01.10.2025 | 53,83 | 54,24 | 53,24 | 53,78 | -0,19% | 4.592,00 |
| 30.09.2025 | 53,96 | 54,56 | 53,50 | 53,88 | -0,28% | 4.281,00 |
| 29.09.2025 | 54,59 | 54,92 | 53,76 | 54,03 | -1,36% | 7.681,00 |
| 26.09.2025 | 54,56 | 55,29 | 54,33 | 54,77 | 0,19% | 7.324,00 |
| 25.09.2025 | 53,73 | 54,83 | 53,06 | 54,67 | 1,78% | 5.089,00 |
| 24.09.2025 | 54,48 | 55,03 | 53,51 | 53,71 | -2,02% | 3.666,00 |
| 23.09.2025 | 54,21 | 55,02 | 54,06 | 54,82 | 0,64% | 4.564,00 |
| 22.09.2025 | 55,57 | 56,09 | 54,27 | 54,47 | -2,74% | 5.999,00 |
| 19.09.2025 | 55,91 | 56,45 | 55,40 | 56,01 | 0,00% | 2.212,00 |
| 18.09.2025 | 55,73 | 56,71 | 55,73 | 56,01 | 0,21% | 4.307,00 |
| 17.09.2025 | 54,69 | 56,10 | 54,54 | 55,89 | 1,85% | 3.606,00 |
| 16.09.2025 | 55,39 | 55,84 | 54,67 | 54,88 | -0,83% | 5.437,00 |
| 15.09.2025 | 57,18 | 57,50 | 55,24 | 55,34 | -3,07% | 7.896,00 |
| 12.09.2025 | 57,25 | 57,51 | 56,86 | 57,09 | -0,17% | 3.278,00 |
| 11.09.2025 | 56,74 | 57,46 | 56,74 | 57,18 | 0,86% | 1.418,00 |
| 10.09.2025 | 56,53 | 56,90 | 56,11 | 56,69 | 0,43% | 3.384,00 |
| 09.09.2025 | 56,18 | 56,70 | 56,00 | 56,45 | 0,84% | 1.710,00 |
| 08.09.2025 | 56,54 | 56,88 | 55,70 | 55,98 | -1,42% | 4.467,00 |