53,340€
-0,87%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 53,59 | 53,59 | 53,33 | 53,58 | -0,63% | - |
| 01.10.2025 | 53,89 | 54,14 | 53,14 | 53,92 | 0,56% | 495,00 |
| 30.09.2025 | 54,12 | 54,59 | 53,48 | 53,62 | -0,35% | 240,00 |
| 29.09.2025 | 54,52 | 54,80 | 53,77 | 53,81 | -1,93% | - |
| 26.09.2025 | 54,56 | 55,17 | 54,30 | 54,87 | 0,75% | 500,00 |
| 25.09.2025 | 53,54 | 54,54 | 53,17 | 54,46 | 0,80% | 32,00 |
| 24.09.2025 | 54,51 | 55,04 | 53,87 | 54,03 | -1,27% | 16,00 |
| 23.09.2025 | 54,45 | 55,05 | 54,28 | 54,73 | 0,36% | 480,00 |
| 22.09.2025 | 55,96 | 55,96 | 54,46 | 54,53 | -2,13% | 500,00 |
| 19.09.2025 | 56,07 | 56,21 | 55,39 | 55,72 | -0,22% | 118,00 |
| 18.09.2025 | 56,13 | 56,73 | 55,73 | 55,84 | -0,04% | 330,00 |
| 17.09.2025 | 54,86 | 56,05 | 54,61 | 55,86 | 1,73% | 70,00 |
| 16.09.2025 | 55,40 | 55,73 | 54,67 | 54,91 | -2,19% | - |
| 15.09.2025 | 57,16 | 57,26 | 56,01 | 56,14 | -1,48% | 90,00 |
| 12.09.2025 | 57,21 | 57,52 | 56,91 | 56,99 | -0,17% | - |
| 11.09.2025 | 57,02 | 57,24 | 56,68 | 57,08 | 0,76% | 55,00 |
| 10.09.2025 | 56,41 | 56,66 | 56,18 | 56,65 | 0,60% | 55,00 |
| 09.09.2025 | 56,01 | 56,46 | 55,84 | 56,31 | 1,05% | 15,00 |
| 08.09.2025 | 56,55 | 56,79 | 55,70 | 55,73 | -1,38% | 199,00 |
| 05.09.2025 | 56,95 | 57,23 | 56,29 | 56,51 | -0,47% | 2.027,00 |
| 04.09.2025 | 56,36 | 56,92 | 56,09 | 56,77 | 0,88% | 249,00 |
| 03.09.2025 | 56,62 | 56,87 | 56,25 | 56,28 | -0,44% | 224,00 |
| 02.09.2025 | 56,96 | 57,68 | 56,29 | 56,53 | -1,18% | 261,00 |
| 01.09.2025 | 56,78 | 57,46 | 56,65 | 57,20 | 0,96% | 102,00 |
| 29.08.2025 | 56,35 | 56,91 | 56,10 | 56,66 | 0,99% | 120,00 |
| 28.08.2025 | 55,57 | 56,14 | 55,32 | 56,10 | 0,93% | 1.328,00 |
| 27.08.2025 | 55,66 | 56,27 | 55,48 | 55,59 | 0,55% | 56,00 |
| 26.08.2025 | 55,00 | 55,28 | 54,66 | 55,28 | -0,15% | 70,00 |
| 25.08.2025 | 55,84 | 55,92 | 55,09 | 55,37 | -0,53% | 20,00 |
| 22.08.2025 | 56,59 | 57,10 | 55,63 | 55,66 | -1,64% | 49,00 |
| 21.08.2025 | 56,14 | 56,86 | 55,91 | 56,59 | 0,78% | - |
| 20.08.2025 | 55,85 | 56,26 | 55,51 | 56,15 | 0,12% | 35,00 |
| 19.08.2025 | 56,29 | 56,64 | 55,94 | 56,09 | -1,04% | 42,00 |
| 18.08.2025 | 56,74 | 57,06 | 56,39 | 56,68 | -0,04% | 29,00 |
| 15.08.2025 | 58,01 | 58,04 | 56,61 | 56,70 | -1,82% | 25,00 |
| 14.08.2025 | 57,64 | 58,19 | 57,50 | 57,75 | 0,30% | 55,00 |
| 13.08.2025 | 57,10 | 57,74 | 56,75 | 57,58 | 0,90% | 205,00 |
| 12.08.2025 | 56,82 | 57,32 | 56,60 | 57,06 | 1,00% | - |
| 11.08.2025 | 56,30 | 57,67 | 55,97 | 56,50 | 0,36% | 297,00 |
| 08.08.2025 | 55,14 | 56,39 | 54,42 | 56,30 | 2,94% | 132,00 |
| 07.08.2025 | 55,28 | 55,53 | 54,33 | 54,69 | -0,47% | - |
| 06.08.2025 | 55,13 | 55,55 | 54,58 | 54,95 | 0,05% | 156,00 |
| 05.08.2025 | 55,68 | 56,29 | 54,35 | 54,92 | -1,05% | 101,00 |
| 04.08.2025 | 55,56 | 56,01 | 55,12 | 55,50 | 0,85% | 289,00 |
| 01.08.2025 | 56,54 | 56,63 | 54,58 | 55,03 | -2,60% | 19,00 |
| 31.07.2025 | 56,83 | 57,45 | 56,24 | 56,50 | 0,04% | 62,00 |
| 30.07.2025 | 55,89 | 56,71 | 55,76 | 56,48 | 0,81% | 190,00 |
| 29.07.2025 | 56,33 | 56,86 | 55,30 | 56,03 | -0,59% | 400,00 |
| 28.07.2025 | 56,24 | 56,79 | 56,06 | 56,36 | 0,53% | 1.546,00 |
| 25.07.2025 | 55,91 | 56,15 | 55,53 | 56,06 | 0,62% | 4,00 |
| 24.07.2025 | 55,61 | 56,41 | 55,32 | 55,72 | 0,08% | 71,00 |
| 23.07.2025 | 54,96 | 55,93 | 54,72 | 55,67 | 2,32% | 45,00 |
| 22.07.2025 | 54,89 | 55,06 | 54,00 | 54,41 | -1,69% | 4.809,00 |
| 21.07.2025 | 55,61 | 55,78 | 54,92 | 55,35 | -0,60% | 25,00 |
| 18.07.2025 | 55,89 | 56,13 | 55,56 | 55,68 | -0,72% | - |
| 17.07.2025 | 55,45 | 56,32 | 55,01 | 56,09 | 1,81% | 113,00 |
| 16.07.2025 | 54,49 | 55,35 | 53,91 | 55,09 | 0,73% | - |
| 15.07.2025 | 54,50 | 55,07 | 54,34 | 54,69 | 0,72% | - |
| 14.07.2025 | 54,01 | 54,49 | 53,58 | 54,30 | 1,00% | 3.573,00 |
| 11.07.2025 | 53,16 | 53,78 | 52,94 | 53,77 | 0,58% | 40,00 |
| 10.07.2025 | 52,21 | 53,55 | 51,98 | 53,46 | 2,24% | 1,00 |
| 09.07.2025 | 51,97 | 52,38 | 51,72 | 52,29 | 0,07% | 216,00 |
| 08.07.2025 | 51,78 | 52,29 | 51,54 | 52,25 | 0,89% | 407,00 |
| 07.07.2025 | 52,07 | 52,65 | 51,41 | 51,79 | 0,18% | 250,00 |
| 04.07.2025 | 51,77 | 52,03 | 51,51 | 51,70 | -0,37% | 43,00 |
| 03.07.2025 | 51,02 | 52,05 | 50,86 | 51,89 | 2,23% | 45,00 |
| 02.07.2025 | 50,33 | 50,76 | 49,91 | 50,76 | 0,82% | 107,00 |
| 01.07.2025 | 50,09 | 50,43 | 49,86 | 50,34 | 0,93% | 140,00 |
| 30.06.2025 | 50,58 | 50,80 | 49,88 | 49,88 | -0,52% | 4,00 |
| 27.06.2025 | 50,81 | 50,90 | 50,09 | 50,14 | -0,83% | 5,00 |
| 26.06.2025 | 49,94 | 50,79 | 49,47 | 50,56 | 0,95% | - |
| 25.06.2025 | 50,45 | 50,84 | 49,84 | 50,08 | -1,18% | 262,00 |
| 24.06.2025 | 50,20 | 50,82 | 49,76 | 50,68 | 1,60% | 339,00 |
| 23.06.2025 | 50,43 | 50,96 | 49,49 | 49,88 | -1,07% | 10,00 |
| 20.06.2025 | 50,45 | 51,08 | 50,18 | 50,42 | -0,43% | 280,00 |
| 19.06.2025 | 50,95 | 51,01 | 50,58 | 50,64 | -0,33% | - |
| 18.06.2025 | 50,40 | 50,99 | 49,86 | 50,81 | 0,85% | 82,00 |
| 17.06.2025 | 49,56 | 50,45 | 49,19 | 50,38 | 1,16% | 160,00 |
| 16.06.2025 | 50,05 | 50,82 | 49,45 | 49,80 | -0,31% | - |
| 13.06.2025 | 49,83 | 50,51 | 49,59 | 49,96 | -0,19% | 49,00 |
| 12.06.2025 | 49,96 | 50,54 | 49,53 | 50,05 | -1,48% | - |
| 11.06.2025 | 50,78 | 51,39 | 50,55 | 50,80 | -0,17% | 236,00 |
| 10.06.2025 | 51,12 | 51,48 | 50,63 | 50,89 | -0,25% | 307,00 |
| 09.06.2025 | 50,27 | 51,24 | 49,93 | 51,02 | 1,40% | 600,00 |
| 06.06.2025 | 49,55 | 50,36 | 49,10 | 50,31 | 1,69% | 411,00 |
| 05.06.2025 | 49,61 | 50,14 | 49,20 | 49,47 | -0,47% | 5.003,00 |
| 04.06.2025 | 49,68 | 50,02 | 49,40 | 49,71 | 0,17% | 20,00 |
| 03.06.2025 | 49,18 | 49,68 | 48,88 | 49,63 | 0,74% | 39,00 |
| 02.06.2025 | 50,10 | 50,99 | 49,10 | 49,26 | -1,08% | 1.862,00 |
| 30.05.2025 | 50,25 | 50,49 | 49,52 | 49,80 | 0,30% | 133,00 |
| 29.05.2025 | 51,36 | 51,49 | 49,50 | 49,65 | -1,59% | - |
| 28.05.2025 | 50,17 | 50,52 | 49,47 | 50,46 | 1,40% | - |
| 27.05.2025 | 49,40 | 50,15 | 48,95 | 49,76 | -0,58% | 64,00 |
| 26.05.2025 | 49,00 | 50,05 | 48,61 | 50,05 | 2,35% | 295,00 |
| 23.05.2025 | 48,73 | 49,38 | 48,25 | 48,90 | -0,78% | 989,00 |
| 22.05.2025 | 48,91 | 49,82 | 48,48 | 49,29 | 0,44% | 479,00 |
| 21.05.2025 | 49,90 | 50,40 | 48,73 | 49,07 | -2,16% | 134,00 |
| 20.05.2025 | 50,00 | 50,37 | 49,20 | 50,16 | 0,92% | 70,00 |
| 19.05.2025 | 49,07 | 49,80 | 48,18 | 49,70 | 0,86% | 136,00 |
| 16.05.2025 | 48,07 | 49,42 | 48,00 | 49,27 | 1,91% | 50,00 |