47,600€
-0,83%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,50 | 48,00 | 47,50 | 48,00 | 0,00% | 198,00 |
| 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 |
| 16.06.2026 | 44,60 | 45,20 | 44,00 | 44,90 | -0,44% | 3.526,00 |
| 15.06.2026 | 45,80 | 45,80 | 45,00 | 45,10 | 0,89% | 7.756,00 |
| 12.06.2026 | 45,00 | 45,20 | 44,70 | 44,70 | -0,45% | 263,00 |
| 11.06.2026 | 44,90 | 45,40 | 44,40 | 44,90 | 0,90% | 1.191,00 |
| 10.06.2026 | 44,20 | 45,10 | 44,20 | 44,50 | -1,98% | 5.764,00 |
| 08.06.2026 | 45,40 | 45,60 | 44,60 | 45,40 | 4,37% | 2.152,00 |
| 03.06.2026 | 44,40 | 44,60 | 43,50 | 43,50 | -2,68% | 9.245,00 |
| 02.06.2026 | 44,20 | 44,70 | 44,20 | 44,70 | -0,22% | 363,00 |
| 01.06.2026 | 44,00 | 44,80 | 43,60 | 44,80 | 1,59% | 10.677,00 |
| 29.05.2026 | 43,80 | 44,20 | 43,50 | 44,10 | -0,45% | 2.796,00 |
| 28.05.2026 | 44,40 | 44,80 | 43,80 | 44,30 | 0,45% | 431,00 |
| 27.05.2026 | 44,40 | 44,60 | 43,60 | 44,10 | 2,32% | 8.559,00 |
| 26.05.2026 | 43,40 | 43,80 | 42,80 | 43,10 | -2,49% | 9.883,00 |
| 25.05.2026 | 43,40 | 44,20 | 43,00 | 44,20 | 4,00% | 9.323,00 |
| 22.05.2026 | 44,00 | 45,00 | 42,30 | 42,50 | -5,56% | 15.448,00 |
| 21.05.2026 | 44,80 | 45,00 | 44,20 | 45,00 | 2,27% | 2.221,00 |
| 20.05.2026 | 43,90 | 44,20 | 43,60 | 44,00 | 0,69% | 763,00 |
| 19.05.2026 | 43,60 | 44,40 | 43,30 | 43,70 | 0,23% | 6.975,00 |
| 18.05.2026 | 43,20 | 43,80 | 43,00 | 43,60 | -0,91% | 5.115,00 |
| 15.05.2026 | 43,60 | 44,00 | 43,60 | 44,00 | 0,23% | 952,00 |
| 14.05.2026 | 44,10 | 44,40 | 42,80 | 43,90 | -3,09% | 11.900,00 |
| 13.05.2026 | 45,70 | 46,00 | 45,00 | 45,30 | 1,34% | 3.103,00 |
| 12.05.2026 | 44,80 | 45,40 | 44,40 | 44,70 | 0,22% | 7.063,00 |
| 11.05.2026 | 46,60 | 46,60 | 44,30 | 44,60 | -8,42% | 20.618,00 |
| 08.05.2026 | 48,20 | 48,80 | 48,00 | 48,70 | -0,61% | 200,00 |
| 07.05.2026 | 49,20 | 49,20 | 48,60 | 49,00 | -0,41% | 3.485,00 |
| 06.05.2026 | 49,40 | 49,40 | 49,20 | 49,20 | 2,50% | 464,00 |
| 05.05.2026 | 48,20 | 48,20 | 47,60 | 48,00 | -0,83% | 952,00 |
| 04.05.2026 | 48,00 | 48,60 | 47,80 | 48,40 | 4,31% | 5.461,00 |
| 30.04.2026 | 46,40 | 46,60 | 46,10 | 46,40 | 1,09% | 2.321,00 |
| 29.04.2026 | 47,00 | 47,00 | 45,70 | 45,90 | -1,71% | 6.376,00 |
| 28.04.2026 | 46,20 | 46,70 | 45,90 | 46,70 | 0,65% | 6.806,00 |
| 27.04.2026 | 46,40 | 46,40 | 45,80 | 46,40 | 0,00% | 3.640,00 |
| 24.04.2026 | 46,20 | 46,80 | 46,00 | 46,40 | -0,22% | 1.425,00 |
| 23.04.2026 | 46,40 | 46,80 | 46,40 | 46,50 | 0,00% | 825,00 |
| 22.04.2026 | 46,60 | 46,60 | 46,40 | 46,50 | 0,65% | 874,00 |
| 21.04.2026 | 47,20 | 47,40 | 46,10 | 46,20 | -0,65% | 5.984,00 |
| 20.04.2026 | 47,00 | 47,20 | 46,20 | 46,50 | 1,09% | 4.585,00 |
| 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 | -0,44% | 5.520,00 |
| 10.04.2026 | 45,80 | 46,10 | 45,00 | 45,30 | -0,44% | 15.067,00 |
| 09.04.2026 | 47,00 | 47,00 | 45,50 | 45,50 | -2,57% | 6.635,00 |
| 08.04.2026 | 47,40 | 48,00 | 46,30 | 46,70 | -0,85% | 13.820,00 |
| 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 |