46,600€
2,64%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 46,00 | 46,60 | 45,60 | 46,00 | -1,08% | 6.960,00 |
| 16.04.2026 | 49,40 | 49,80 | 46,40 | 46,50 | -5,30% | 12.404,00 |
| 15.04.2026 | 47,80 | 49,20 | 47,40 | 49,10 | 6,28% | 7.521,00 |
| 14.04.2026 | 46,00 | 46,60 | 45,60 | 46,20 | 2,44% | 4.316,00 |
| 13.04.2026 | 45,00 | 45,80 | 44,60 | 45,10 | -0,88% | 5.520,00 |
| 09.04.2026 | 47,00 | 47,00 | 45,50 | 45,50 | -3,40% | 6.635,00 |
| 07.04.2026 | 47,00 | 47,10 | 46,40 | 47,10 | 3,62% | 3.352,00 |
| 02.04.2026 | 44,77 | 45,70 | 44,07 | 45,45 | -1,79% | 13.933,00 |
| 01.04.2026 | 46,17 | 46,50 | 45,98 | 46,28 | 1,54% | 7.763,00 |
| 31.03.2026 | 45,47 | 45,93 | 45,00 | 45,58 | 0,89% | 6.335,00 |
| 30.03.2026 | 45,10 | 45,63 | 44,73 | 45,18 | -0,05% | 13.967,00 |
| 27.03.2026 | 46,52 | 46,52 | 44,55 | 45,20 | -2,12% | 15.871,00 |
| 26.03.2026 | 47,10 | 47,41 | 46,15 | 46,18 | -2,28% | 5.712,00 |
| 25.03.2026 | 47,89 | 48,25 | 47,12 | 47,25 | -0,37% | 5.249,00 |
| 24.03.2026 | 47,59 | 47,87 | 46,75 | 47,43 | -0,55% | 3.201,00 |
| 23.03.2026 | 46,90 | 48,47 | 46,71 | 47,69 | 1,09% | 18.283,00 |
| 20.03.2026 | 48,02 | 48,36 | 47,06 | 47,18 | -1,70% | 5.754,00 |
| 19.03.2026 | 48,25 | 48,49 | 47,65 | 47,99 | -0,60% | 5.696,00 |
| 18.03.2026 | 48,65 | 49,24 | 48,14 | 48,28 | -0,65% | 8.605,00 |
| 17.03.2026 | 47,85 | 48,90 | 47,70 | 48,60 | 1,75% | 4.717,00 |
| 16.03.2026 | 48,33 | 48,57 | 47,66 | 47,76 | -0,87% | 5.535,00 |
| 13.03.2026 | 47,46 | 48,29 | 47,46 | 48,18 | 1,29% | 10.164,00 |
| 12.03.2026 | 48,98 | 49,36 | 47,41 | 47,57 | -2,70% | 11.133,00 |
| 11.03.2026 | 48,86 | 49,58 | 48,52 | 48,89 | -0,62% | 3.624,00 |
| 10.03.2026 | 49,07 | 49,34 | 48,26 | 49,19 | 2,03% | 2.881,00 |
| 09.03.2026 | 49,01 | 49,41 | 48,11 | 48,21 | -3,11% | 11.155,00 |
| 06.03.2026 | 50,07 | 50,32 | 49,30 | 49,76 | -0,85% | 3.263,00 |
| 05.03.2026 | 50,78 | 51,21 | 50,06 | 50,19 | -0,27% | 7.620,00 |
| 04.03.2026 | 48,98 | 50,60 | 48,74 | 50,32 | 1,97% | 4.519,00 |
| 03.03.2026 | 49,08 | 49,51 | 48,47 | 49,35 | 0,23% | 6.156,00 |
| 02.03.2026 | 48,06 | 49,56 | 46,98 | 49,24 | 1,76% | 13.087,00 |
| 27.02.2026 | 49,76 | 50,26 | 48,07 | 48,39 | -1,15% | 6.016,00 |
| 26.02.2026 | 49,91 | 50,12 | 48,58 | 48,95 | -1,55% | 5.291,00 |
| 25.02.2026 | 48,93 | 49,81 | 48,57 | 49,72 | 1,42% | 10.985,00 |
| 24.02.2026 | 48,48 | 49,19 | 48,13 | 49,03 | 1,64% | 8.539,00 |
| 23.02.2026 | 49,31 | 49,70 | 48,11 | 48,24 | -1,98% | 9.563,00 |
| 20.02.2026 | 49,60 | 49,80 | 48,52 | 49,21 | 0,05% | 17.943,00 |
| 19.02.2026 | 50,91 | 51,36 | 48,79 | 49,19 | -3,09% | 15.091,00 |
| 18.02.2026 | 49,95 | 51,16 | 49,95 | 50,76 | 1,94% | 7.533,00 |
| 17.02.2026 | 50,11 | 50,85 | 49,54 | 49,79 | -0,90% | 10.573,00 |
| 16.02.2026 | 50,20 | 50,44 | 49,99 | 50,24 | 0,10% | 5.127,00 |
| 13.02.2026 | 51,29 | 51,65 | 49,51 | 50,19 | -3,64% | 5.993,00 |
| 12.02.2026 | 52,07 | 52,32 | 51,76 | 52,09 | 0,70% | 655,00 |
| 11.02.2026 | 52,21 | 52,58 | 51,48 | 51,73 | -0,71% | 5.026,00 |
| 10.02.2026 | 51,16 | 52,23 | 50,91 | 52,10 | 2,08% | 2.930,00 |
| 09.02.2026 | 51,70 | 51,89 | 50,48 | 51,04 | 0,36% | 7.760,00 |
| 06.02.2026 | 50,44 | 51,37 | 50,16 | 50,85 | 0,75% | 7.189,00 |
| 05.02.2026 | 52,54 | 52,54 | 50,37 | 50,47 | -3,01% | 9.077,00 |
| 04.02.2026 | 52,61 | 53,13 | 51,62 | 52,04 | -0,96% | 4.751,00 |
| 03.02.2026 | 53,93 | 54,19 | 52,26 | 52,54 | -2,70% | 4.573,00 |
| 02.02.2026 | 53,22 | 54,19 | 52,78 | 54,00 | 0,55% | 4.974,00 |
| 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 |