49,983€
-0,89%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,33 | 50,99 | 49,63 | 50,00 | -0,85% | 9.434,00 |
| 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 |
| 05.09.2025 | 57,19 | 57,45 | 56,30 | 56,79 | -0,59% | 3.043,00 |
| 04.09.2025 | 56,37 | 57,12 | 56,35 | 57,12 | 1,52% | 4.226,00 |
| 03.09.2025 | 56,60 | 57,05 | 56,01 | 56,27 | -0,42% | 7.350,00 |
| 02.09.2025 | 57,39 | 57,59 | 56,13 | 56,51 | -1,96% | 6.090,00 |
| 01.09.2025 | 57,04 | 57,80 | 56,69 | 57,64 | 1,86% | 7.361,00 |
| 29.08.2025 | 56,41 | 56,98 | 56,01 | 56,59 | 0,43% | 5.347,00 |
| 28.08.2025 | 55,54 | 56,40 | 55,34 | 56,35 | 1,34% | 5.472,00 |
| 27.08.2025 | 55,92 | 56,26 | 55,48 | 55,60 | 0,24% | 4.316,00 |
| 26.08.2025 | 55,11 | 55,54 | 54,70 | 55,47 | 0,59% | 4.372,00 |
| 25.08.2025 | 55,81 | 56,19 | 55,10 | 55,14 | -0,71% | 6.021,00 |
| 22.08.2025 | 56,52 | 57,20 | 55,53 | 55,54 | -1,69% | 7.260,00 |
| 21.08.2025 | 56,09 | 56,90 | 55,82 | 56,49 | 0,54% | 2.691,00 |
| 20.08.2025 | 55,83 | 56,35 | 55,40 | 56,19 | 0,41% | 4.251,00 |
| 19.08.2025 | 56,33 | 56,63 | 55,87 | 55,96 | -0,62% | 5.352,00 |
| 18.08.2025 | 56,83 | 57,25 | 56,25 | 56,31 | -0,46% | 5.496,00 |
| 15.08.2025 | 58,11 | 58,23 | 56,51 | 56,57 | -1,89% | 6.500,00 |
| 14.08.2025 | 57,56 | 58,19 | 57,41 | 57,66 | -0,14% | 7.909,00 |
| 13.08.2025 | 56,98 | 57,92 | 56,70 | 57,74 | 1,15% | 9.763,00 |
| 12.08.2025 | 56,80 | 57,34 | 56,60 | 57,08 | 0,41% | 3.428,00 |
| 11.08.2025 | 56,30 | 57,65 | 55,74 | 56,85 | 0,92% | 9.217,00 |
| 08.08.2025 | 54,76 | 56,59 | 54,43 | 56,33 | 3,27% | 3.390,00 |
| 07.08.2025 | 55,55 | 55,83 | 54,38 | 54,54 | -0,93% | 10.061,00 |
| 06.08.2025 | 55,15 | 55,82 | 54,79 | 55,05 | -0,01% | 3.244,00 |
| 05.08.2025 | 55,71 | 56,49 | 54,36 | 55,06 | -0,81% | 5.745,00 |
| 04.08.2025 | 55,72 | 56,23 | 55,35 | 55,51 | 0,51% | 5.001,00 |
| 01.08.2025 | 56,51 | 56,74 | 54,73 | 55,23 | -2,48% | 8.504,00 |
| 31.07.2025 | 56,84 | 57,29 | 56,10 | 56,63 | 0,33% | 7.142,00 |
| 30.07.2025 | 56,08 | 56,86 | 55,93 | 56,45 | 0,88% | 5.042,00 |
| 29.07.2025 | 56,09 | 56,90 | 55,41 | 55,96 | -0,39% | 5.475,00 |
| 28.07.2025 | 56,39 | 56,85 | 55,86 | 56,18 | 0,22% | 8.233,00 |
| 25.07.2025 | 55,90 | 56,17 | 55,57 | 56,05 | 0,51% | 6.663,00 |
| 24.07.2025 | 55,72 | 56,31 | 55,15 | 55,77 | 0,34% | 11.533,00 |
| 23.07.2025 | 54,96 | 55,90 | 54,96 | 55,58 | 1,53% | 5.673,00 |
| 22.07.2025 | 54,85 | 55,13 | 54,00 | 54,74 | -0,27% | 6.472,00 |
| 21.07.2025 | 55,69 | 55,99 | 54,88 | 54,89 | -0,97% | 12.849,00 |
| 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 |