50,423€
-1,13%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 50,25 | 50,49 | 49,52 | 49,99 | 0,67% | 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 |
| 15.05.2025 | 47,43 | 48,43 | 47,01 | 48,35 | 2,64% | 15,00 |
| 14.05.2025 | 48,25 | 48,78 | 45,95 | 47,11 | -2,72% | 37,00 |
| 13.05.2025 | 48,42 | 49,15 | 47,94 | 48,43 | -0,64% | 50,00 |
| 12.05.2025 | 47,71 | 48,98 | 47,24 | 48,74 | 3,33% | 437,00 |
| 09.05.2025 | 47,21 | 48,38 | 46,75 | 47,17 | -0,34% | 178,00 |
| 08.05.2025 | 47,29 | 48,40 | 46,59 | 47,33 | 0,34% | 63,00 |
| 07.05.2025 | 46,80 | 47,51 | 46,54 | 47,17 | 2,18% | 97,00 |
| 06.05.2025 | 46,77 | 47,19 | 46,14 | 46,16 | -2,13% | 161,00 |
| 05.05.2025 | 47,25 | 48,00 | 46,70 | 47,17 | -0,92% | 189,00 |
| 02.05.2025 | 46,74 | 47,66 | 46,49 | 47,61 | 1,18% | 210,00 |
| 30.04.2025 | 47,56 | 47,88 | 46,32 | 47,05 | -1,41% | 253,00 |
| 29.04.2025 | 47,88 | 48,45 | 46,83 | 47,72 | 0,45% | 20,00 |
| 28.04.2025 | 47,41 | 48,55 | 47,29 | 47,51 | 0,05% | - |
| 25.04.2025 | 48,30 | 49,10 | 47,21 | 47,48 | -0,65% | 733,00 |
| 24.04.2025 | 47,10 | 48,01 | 46,74 | 47,80 | 0,74% | 80,00 |
| 23.04.2025 | 47,10 | 48,31 | 46,98 | 47,44 | 3,57% | 41,00 |
| 22.04.2025 | 44,80 | 46,36 | 44,80 | 45,81 | -2,47% | 293,00 |
| 17.04.2025 | 46,80 | 47,37 | 46,70 | 46,97 | 1,44% | 37,00 |
| 16.04.2025 | 46,68 | 47,61 | 46,30 | 46,30 | -3,16% | - |
| 15.04.2025 | 46,81 | 48,20 | 46,69 | 47,81 | 3,05% | 282,00 |
| 14.04.2025 | 46,00 | 47,15 | 45,71 | 46,40 | 1,38% | 37,00 |
| 11.04.2025 | 45,95 | 46,20 | 44,27 | 45,77 | -0,73% | 43,00 |
| 10.04.2025 | 48,00 | 48,45 | 44,78 | 46,10 | -2,91% | 81,00 |
| 09.04.2025 | 43,87 | 47,49 | 42,68 | 47,49 | 4,06% | 1.143,00 |
| 08.04.2025 | 46,14 | 48,37 | 45,24 | 45,63 | -2,51% | 453,00 |
| 07.04.2025 | 45,50 | 47,88 | 40,69 | 46,81 | -2,34% | 1.026,00 |
| 04.04.2025 | 50,60 | 50,74 | 46,84 | 47,93 | -6,16% | 477,00 |
| 03.04.2025 | 51,59 | 51,67 | 50,12 | 51,07 | -3,27% | 40,00 |
| 02.04.2025 | 53,41 | 53,62 | 52,45 | 52,80 | -0,38% | 12,00 |
| 01.04.2025 | 52,21 | 53,17 | 52,07 | 53,00 | 2,48% | 70,00 |
| 31.03.2025 | 51,91 | 52,05 | 50,78 | 51,72 | -1,02% | 48,00 |
| 28.03.2025 | 53,26 | 53,53 | 51,99 | 52,25 | -1,70% | 231,00 |
| 27.03.2025 | 53,78 | 54,03 | 52,50 | 53,16 | -0,57% | 365,00 |
| 26.03.2025 | 54,72 | 55,18 | 53,42 | 53,46 | -1,59% | 35,00 |
| 25.03.2025 | 54,32 | 54,87 | 54,03 | 54,33 | 0,59% | 1.245,00 |
| 24.03.2025 | 53,36 | 54,26 | 53,10 | 54,01 | 1,41% | 116,00 |
| 21.03.2025 | 52,96 | 53,59 | 52,95 | 53,26 | 0,06% | - |
| 20.03.2025 | 53,61 | 54,06 | 53,06 | 53,23 | -0,20% | - |
| 19.03.2025 | 52,82 | 53,48 | 52,62 | 53,33 | 1,56% | 105,00 |
| 18.03.2025 | 52,32 | 53,26 | 52,18 | 52,51 | -0,35% | 138,00 |
| 17.03.2025 | 51,57 | 52,85 | 51,44 | 52,70 | 2,23% | 156,00 |
| 14.03.2025 | 50,64 | 51,64 | 50,36 | 51,55 | 1,60% | 90,00 |
| 13.03.2025 | 51,33 | 51,66 | 50,21 | 50,74 | -1,37% | 17,00 |
| 12.03.2025 | 50,98 | 52,37 | 50,57 | 51,44 | 0,38% | - |
| 11.03.2025 | 53,11 | 53,11 | 50,62 | 51,25 | -3,21% | 460,00 |
| 10.03.2025 | 54,02 | 54,08 | 52,93 | 52,95 | -1,70% | - |
| 07.03.2025 | 52,51 | 53,88 | 52,12 | 53,86 | 1,34% | 700,00 |
| 06.03.2025 | 53,73 | 54,49 | 52,54 | 53,15 | -0,24% | - |
| 05.03.2025 | 55,73 | 56,12 | 52,71 | 53,28 | -5,75% | 1.331,00 |
| 04.03.2025 | 57,80 | 57,85 | 56,07 | 56,53 | -1,98% | 213,00 |
| 03.03.2025 | 58,42 | 59,01 | 57,52 | 57,67 | -0,24% | 2.100,00 |
| 28.02.2025 | 56,72 | 57,88 | 54,74 | 57,81 | 1,19% | 283,00 |
| 27.02.2025 | 57,00 | 57,36 | 56,79 | 57,13 | 0,52% | 100,00 |
| 26.02.2025 | 57,33 | 58,30 | 56,77 | 56,84 | -0,57% | 697,00 |
| 25.02.2025 | 57,87 | 58,30 | 56,76 | 57,16 | -1,26% | 1.505,00 |
| 24.02.2025 | 59,56 | 59,56 | 57,65 | 57,89 | -2,90% | 2.096,00 |
| 21.02.2025 | 59,77 | 60,56 | 59,57 | 59,62 | 0,19% | 36,00 |
| 20.02.2025 | 60,39 | 60,65 | 59,38 | 59,51 | -1,64% | 3.108,00 |
| 19.02.2025 | 59,44 | 60,55 | 59,28 | 60,50 | 2,88% | 134,00 |
| 18.02.2025 | 59,04 | 59,19 | 58,57 | 58,80 | -0,21% | 268,00 |
| 17.02.2025 | 58,64 | 59,91 | 58,42 | 58,93 | 1,04% | 55,00 |
| 14.02.2025 | 58,27 | 58,51 | 57,74 | 58,32 | 0,06% | 1.343,00 |
| 13.02.2025 | 58,00 | 58,74 | 57,65 | 58,29 | 0,32% | 5.143,00 |
| 12.02.2025 | 58,31 | 58,31 | 57,52 | 58,10 | -0,48% | 1.884,00 |
| 11.02.2025 | 58,78 | 58,81 | 58,28 | 58,38 | -0,85% | 2,00 |
| 10.02.2025 | 59,33 | 59,40 | 58,30 | 58,88 | -0,10% | 190,00 |
| 07.02.2025 | 58,69 | 59,33 | 58,50 | 58,94 | 0,21% | 752,00 |
| 06.02.2025 | 58,86 | 59,59 | 58,62 | 58,82 | 0,53% | 533,00 |
| 05.02.2025 | 59,35 | 59,65 | 57,87 | 58,51 | -1,49% | 507,00 |
| 04.02.2025 | 59,88 | 60,20 | 59,18 | 59,39 | -0,79% | 215,00 |
| 03.02.2025 | 59,93 | 60,07 | 59,33 | 59,86 | 0,28% | 107,00 |
| 31.01.2025 | 59,17 | 59,84 | 59,00 | 59,69 | 1,23% | 870,00 |
| 30.01.2025 | 58,70 | 59,06 | 58,26 | 58,97 | 1,20% | 97,00 |
| 29.01.2025 | 58,83 | 59,10 | 58,07 | 58,27 | -0,85% | 245,00 |
| 28.01.2025 | 58,15 | 58,87 | 58,13 | 58,77 | 1,91% | 298,00 |
| 27.01.2025 | 58,12 | 58,27 | 56,90 | 57,67 | -1,03% | 1.337,00 |
| 24.01.2025 | 58,15 | 58,41 | 57,96 | 58,27 | -0,38% | 53,00 |
| 23.01.2025 | 58,33 | 58,80 | 58,21 | 58,49 | 0,09% | 552,00 |
| 22.01.2025 | 58,53 | 58,64 | 58,06 | 58,44 | 0,54% | 121,00 |
| 21.01.2025 | 58,69 | 59,07 | 58,04 | 58,13 | -1,38% | 2.434,00 |
| 20.01.2025 | 58,24 | 59,36 | 58,23 | 58,94 | 1,52% | 2.192,00 |
| 17.01.2025 | 58,81 | 59,19 | 57,80 | 58,06 | -0,69% | 228,00 |
| 16.01.2025 | 57,59 | 58,53 | 57,44 | 58,46 | 1,62% | 320,00 |
| 15.01.2025 | 57,19 | 57,65 | 57,05 | 57,53 | 0,59% | 117,00 |
| 14.01.2025 | 56,63 | 57,31 | 56,46 | 57,19 | 1,35% | 506,00 |
| 13.01.2025 | 56,51 | 56,68 | 56,06 | 56,43 | 0,20% | 200,00 |
| 10.01.2025 | 56,48 | 56,57 | 56,14 | 56,32 | -0,13% | 637,00 |
| 09.01.2025 | 56,43 | 56,58 | 56,22 | 56,39 | 0,02% | 343,00 |
| 08.01.2025 | 56,22 | 56,70 | 55,87 | 56,38 | 0,03% | 525,00 |