50,845€
-0,44%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,94 | 51,40 | 50,55 | 50,92 | -0,29% | 2.998,00 |
| 11.11.2026 | 51,32 | 51,80 | 50,71 | 51,07 | -0,07% | 5.806,00 |
| 10.11.2026 | 50,99 | 51,27 | 50,63 | 51,11 | -0,02% | 2.402,00 |
| 09.11.2026 | 51,22 | 51,49 | 50,33 | 51,12 | -0,44% | 6.010,00 |
| 06.11.2026 | 50,55 | 51,60 | 50,23 | 51,34 | 1,13% | 8.140,00 |
| 05.11.2026 | 51,01 | 52,07 | 49,83 | 50,77 | -1,27% | 10.107,00 |
| 04.11.2026 | 50,20 | 51,78 | 50,01 | 51,42 | 1,84% | 11.697,00 |
| 03.11.2026 | 50,26 | 50,57 | 50,09 | 50,49 | 0,39% | 5.004,00 |
| 02.11.2026 | 49,51 | 50,38 | 49,48 | 50,30 | 1,51% | 9.485,00 |
| 30.10.2026 | 49,47 | 50,50 | 49,14 | 49,55 | -0,56% | 5.533,00 |
| 29.10.2026 | 49,00 | 49,95 | 48,61 | 49,83 | 1,84% | 12.415,00 |
| 28.10.2026 | 49,00 | 49,00 | 48,34 | 48,93 | 0,27% | 4.222,00 |
| 27.10.2026 | 47,90 | 48,91 | 47,51 | 48,79 | 1,75% | 2.834,00 |
| 26.10.2026 | 48,40 | 48,40 | 47,51 | 47,95 | 0,26% | 4.990,00 |
| 23.10.2026 | 48,08 | 48,40 | 47,61 | 47,83 | -0,59% | 6.438,00 |
| 22.10.2026 | 47,17 | 48,26 | 47,01 | 48,12 | 1,23% | 8.000,00 |
| 21.10.2026 | 47,75 | 47,93 | 47,50 | 47,53 | 0,13% | 1.761,00 |
| 20.10.2026 | 47,52 | 48,15 | 47,11 | 47,47 | 0,76% | 8.826,00 |
| 19.10.2026 | 48,18 | 48,68 | 46,73 | 47,11 | -1,48% | 11.512,00 |
| 16.10.2026 | 48,43 | 48,76 | 47,78 | 47,82 | -1,25% | 2.291,00 |
| 15.10.2026 | 47,74 | 49,10 | 47,74 | 48,43 | 0,40% | - |
| 14.10.2026 | 48,02 | 48,74 | 47,81 | 48,24 | 0,62% | 2.612,00 |
| 13.10.2026 | 48,20 | 48,20 | 47,75 | 47,94 | -0,52% | 3.726,00 |
| 12.10.2026 | 48,16 | 48,44 | 47,83 | 48,19 | 0,27% | 7.720,00 |
| 09.10.2026 | 48,62 | 48,99 | 48,01 | 48,06 | -1,15% | 4.430,00 |
| 08.10.2026 | 48,01 | 48,74 | 47,76 | 48,62 | 0,88% | 4.854,00 |
| 07.10.2026 | 48,80 | 49,39 | 47,77 | 48,19 | -1,37% | 7.074,00 |
| 06.10.2026 | 49,12 | 49,37 | 48,57 | 48,86 | -0,25% | 4.542,00 |
| 05.10.2026 | 49,27 | 49,93 | 48,94 | 48,98 | 0,05% | 9.863,00 |
| 02.10.2026 | 49,62 | 49,91 | 48,53 | 48,96 | -1,06% | 5.578,00 |
| 01.10.2026 | 48,98 | 49,61 | 48,49 | 49,49 | 1,63% | 8.386,00 |
| 30.09.2026 | 49,57 | 49,87 | 48,65 | 48,69 | -1,71% | 6.619,00 |
| 29.09.2026 | 48,55 | 50,06 | 48,21 | 49,54 | 2,26% | 7.789,00 |
| 28.09.2026 | 48,37 | 48,80 | 48,09 | 48,45 | 0,41% | 5.046,00 |
| 25.09.2026 | 48,10 | 48,50 | 47,69 | 48,25 | -0,32% | 5.930,00 |
| 24.09.2026 | 48,40 | 49,00 | 48,10 | 48,40 | -1,63% | 4.028,00 |
| 23.09.2026 | 49,40 | 49,40 | 48,60 | 49,20 | -0,20% | 2.004,00 |
| 22.09.2026 | 49,40 | 49,60 | 48,80 | 49,30 | 0,82% | 2.925,00 |
| 21.09.2026 | 49,40 | 49,40 | 48,20 | 48,90 | 0,00% | 7.089,00 |
| 18.09.2026 | 50,00 | 50,50 | 48,90 | 48,90 | -0,20% | 5.138,00 |
| 17.09.2026 | 49,40 | 49,80 | 49,00 | 49,00 | -0,61% | 917,00 |
| 16.09.2026 | 48,60 | 49,40 | 48,60 | 49,30 | 1,65% | 3.542,00 |
| 15.09.2026 | 48,80 | 49,80 | 48,50 | 48,50 | 0,21% | 3.426,00 |
| 14.09.2026 | 48,80 | 49,40 | 48,20 | 48,40 | -0,21% | 5.236,00 |
| 11.09.2026 | 48,80 | 49,00 | 48,00 | 48,50 | -0,21% | 846,00 |
| 10.09.2026 | 48,40 | 49,20 | 48,40 | 48,60 | -0,21% | 558,00 |
| 09.09.2026 | 49,20 | 49,40 | 48,20 | 48,70 | -1,81% | 5.916,00 |
| 07.09.2026 | 50,25 | 51,00 | 49,60 | 49,60 | -1,29% | 12.741,00 |
| 04.09.2026 | 50,50 | 51,00 | 49,50 | 50,25 | -0,50% | 5.450,00 |
| 03.09.2026 | 50,15 | 50,75 | 49,60 | 50,50 | 0,50% | 2.877,00 |
| 02.09.2026 | 50,50 | 50,75 | 49,60 | 50,25 | -1,47% | 555,00 |
| 01.09.2026 | 51,00 | 51,00 | 50,75 | 51,00 | 0,00% | 93,00 |
| 31.08.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 0,99% | 3.911,00 |
| 28.08.2026 | 50,50 | 51,00 | 50,00 | 50,50 | 0,50% | 3.615,00 |
| 27.08.2026 | 50,50 | 50,50 | 49,60 | 50,25 | -0,99% | 5.357,00 |
| 24.08.2026 | 50,05 | 50,75 | 49,60 | 50,75 | 1,70% | 4.968,00 |
| 21.08.2026 | 50,00 | 50,50 | 49,60 | 49,90 | 0,20% | 2.849,00 |
| 20.08.2026 | 50,00 | 50,50 | 49,20 | 49,80 | -0,40% | 2.696,00 |
| 19.08.2026 | 49,40 | 50,00 | 49,40 | 50,00 | -0,99% | 234,00 |
| 18.08.2026 | 50,00 | 50,50 | 49,60 | 50,50 | -0,49% | 1.935,00 |
| 17.08.2026 | 51,00 | 51,25 | 50,00 | 50,75 | -0,49% | 8.440,00 |
| 13.08.2026 | 51,00 | 51,50 | 50,00 | 51,00 | 0,99% | 3.836,00 |
| 11.08.2026 | 50,50 | 51,50 | 49,95 | 50,50 | -0,49% | 150,00 |
| 10.08.2026 | 50,50 | 51,50 | 50,50 | 50,75 | 2,32% | 1.293,00 |
| 07.08.2026 | 49,80 | 50,00 | 48,60 | 49,60 | -0,60% | 1.593,00 |
| 06.08.2026 | 49,20 | 50,50 | 47,60 | 49,90 | -0,20% | 8.796,00 |
| 05.08.2026 | 50,00 | 50,00 | 49,40 | 50,00 | 1,21% | 442,00 |
| 04.08.2026 | 49,00 | 49,60 | 48,00 | 49,40 | 2,28% | 5.776,00 |
| 03.08.2026 | 47,80 | 48,50 | 47,10 | 48,30 | 1,68% | 9.792,00 |
| 31.07.2026 | 47,50 | 48,20 | 47,20 | 47,50 | -1,04% | 4.733,00 |
| 30.07.2026 | 47,80 | 48,00 | 47,40 | 48,00 | -0,83% | 130,00 |
| 29.07.2026 | 48,80 | 48,80 | 48,40 | 48,40 | 0,62% | 150,00 |
| 28.07.2026 | 47,60 | 48,30 | 46,80 | 48,10 | 2,34% | 10.045,00 |
| 27.07.2026 | 47,40 | 47,60 | 46,80 | 47,00 | 0,21% | 1.720,00 |
| 24.07.2026 | 46,70 | 47,40 | 46,40 | 46,90 | -0,21% | 1.352,00 |
| 23.07.2026 | 47,00 | 47,80 | 46,60 | 47,00 | -0,21% | 1.995,00 |
| 22.07.2026 | 47,40 | 48,00 | 46,90 | 47,10 | -1,87% | 5.389,00 |
| 21.07.2026 | 48,40 | 48,40 | 48,00 | 48,00 | 1,05% | 80,00 |
| 20.07.2026 | 48,40 | 49,20 | 47,40 | 47,50 | -2,46% | 6.892,00 |
| 17.07.2026 | 48,00 | 49,00 | 47,60 | 48,70 | 4,96% | 2.704,00 |
| 16.07.2026 | 47,00 | 47,00 | 46,20 | 46,40 | -0,64% | 1.188,00 |
| 15.07.2026 | 46,60 | 47,00 | 46,20 | 46,70 | 0,86% | 2.701,00 |
| 14.07.2026 | 46,20 | 46,60 | 45,60 | 46,30 | 0,22% | 4.058,00 |
| 13.07.2026 | 46,00 | 46,70 | 45,40 | 46,20 | 0,22% | 10.868,00 |
| 10.07.2026 | 45,40 | 46,10 | 45,00 | 46,10 | 2,44% | 2.262,00 |
| 09.07.2026 | 44,70 | 46,00 | 44,40 | 45,00 | 0,22% | 2.973,00 |
| 08.07.2026 | 45,20 | 46,20 | 44,60 | 44,90 | -3,23% | 6.483,00 |
| 07.07.2026 | 46,00 | 46,40 | 45,80 | 46,40 | 1,09% | 2.110,00 |
| 06.07.2026 | 45,90 | 46,60 | 45,40 | 45,90 | -0,22% | 4.928,00 |
| 03.07.2026 | 46,00 | 46,40 | 45,20 | 46,00 | 0,44% | 6.358,00 |
| 02.07.2026 | 46,00 | 46,00 | 45,70 | 45,80 | 1,33% | 366,00 |
| 01.07.2026 | 45,80 | 46,00 | 45,20 | 45,20 | -0,44% | 2.642,00 |
| 30.06.2026 | 45,30 | 45,60 | 45,00 | 45,40 | 0,44% | 2.846,00 |
| 29.06.2026 | 45,20 | 45,60 | 45,00 | 45,20 | 2,96% | 1.452,00 |
| 25.06.2026 | 44,20 | 44,80 | 43,40 | 43,90 | -0,23% | 9.236,00 |
| 24.06.2026 | 44,00 | 44,20 | 44,00 | 44,00 | 0,23% | 50,00 |
| 23.06.2026 | 43,80 | 44,80 | 43,60 | 43,90 | -1,35% | 3.833,00 |
| 19.06.2026 | 44,40 | 44,60 | 44,00 | 44,50 | -0,45% | 3.620,00 |
| 18.06.2026 | 44,40 | 44,70 | 44,00 | 44,70 | 0,90% | 5.330,00 |
| 17.06.2026 | 44,20 | 44,60 | 44,20 | 44,30 | -1,34% | 916,00 |