45,300€
0,89%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |