52,615€
-1,80%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 53,46 | 53,62 | 52,59 | 52,84 | -1,39% | 77,00 |
| 08.01.2026 | 51,81 | 53,59 | 51,56 | 53,58 | 3,25% | - |
| 07.01.2026 | 53,30 | 53,57 | 51,73 | 51,90 | -1,80% | 380,00 |
| 06.01.2026 | 53,27 | 53,49 | 52,77 | 52,85 | -0,84% | - |
| 05.01.2026 | 52,89 | 53,49 | 52,74 | 53,29 | 1,45% | 243,00 |
| 02.01.2026 | 51,69 | 52,54 | 51,28 | 52,53 | 3,01% | 150,00 |
| 30.12.2025 | 50,84 | 51,17 | 50,49 | 51,00 | -0,58% | 280,00 |
| 29.12.2025 | 51,54 | 51,96 | 51,21 | 51,30 | 1,66% | 314,00 |
| 23.12.2025 | 50,68 | 50,73 | 50,10 | 50,46 | -0,90% | - |
| 22.12.2025 | 51,22 | 51,22 | 50,51 | 50,92 | -1,43% | 50,00 |
| 19.12.2025 | 51,54 | 51,77 | 51,31 | 51,66 | 0,46% | 10,00 |
| 18.12.2025 | 51,55 | 52,05 | 51,09 | 51,42 | 0,05% | 58,00 |
| 17.12.2025 | 51,54 | 52,09 | 51,31 | 51,40 | 0,53% | - |
| 16.12.2025 | 51,56 | 51,87 | 50,95 | 51,13 | -0,54% | - |
| 15.12.2025 | 53,05 | 53,12 | 51,00 | 51,41 | -3,12% | 56,00 |
| 12.12.2025 | 53,22 | 53,35 | 52,89 | 53,06 | -0,30% | - |
| 11.12.2025 | 53,45 | 53,95 | 53,12 | 53,22 | -0,97% | 1.000,00 |
| 10.12.2025 | 53,70 | 53,94 | 53,08 | 53,74 | -0,18% | 4,00 |
| 09.12.2025 | 53,08 | 53,97 | 52,91 | 53,84 | 0,49% | 202,00 |
| 08.12.2025 | 51,89 | 53,61 | 51,62 | 53,57 | 2,38% | 23,00 |
| 05.12.2025 | 51,45 | 52,43 | 51,22 | 52,33 | 1,87% | 260,00 |
| 04.12.2025 | 50,94 | 51,59 | 50,75 | 51,37 | 1,53% | - |
| 03.12.2025 | 50,14 | 50,62 | 49,78 | 50,59 | 1,18% | - |
| 02.12.2025 | 50,05 | 50,28 | 49,60 | 50,00 | -0,37% | 25,00 |
| 01.12.2025 | 50,01 | 50,28 | 49,64 | 50,19 | 0,56% | 100,00 |
| 28.11.2025 | 49,97 | 50,26 | 49,66 | 49,91 | 0,30% | 122,00 |
| 27.11.2025 | 49,76 | 49,84 | 49,57 | 49,76 | 0,08% | - |
| 26.11.2025 | 49,54 | 49,90 | 49,37 | 49,72 | 0,95% | 90,00 |
| 25.11.2025 | 48,99 | 49,60 | 48,73 | 49,25 | 0,65% | 100,00 |
| 24.11.2025 | 48,37 | 49,07 | 48,02 | 48,93 | 1,41% | 102,00 |
| 21.11.2025 | 48,35 | 48,37 | 48,09 | 48,25 | -0,10% | 30,00 |
| 20.11.2025 | 49,38 | 49,58 | 48,30 | 48,30 | -1,28% | 325,00 |
| 19.11.2025 | 49,29 | 49,61 | 48,90 | 48,92 | -0,95% | 219,00 |
| 18.11.2025 | 49,09 | 49,60 | 48,79 | 49,39 | -1,14% | - |
| 17.11.2025 | 50,44 | 50,84 | 49,61 | 49,96 | -0,56% | 195,00 |
| 14.11.2025 | 50,61 | 50,71 | 49,81 | 50,24 | -0,80% | 5.087,00 |
| 13.11.2025 | 51,09 | 51,13 | 50,52 | 50,65 | -0,74% | 830,00 |
| 12.11.2025 | 51,22 | 51,34 | 50,67 | 51,02 | -0,34% | - |
| 11.11.2025 | 50,80 | 51,29 | 50,54 | 51,20 | 0,67% | 200,00 |
| 10.11.2025 | 50,80 | 51,52 | 50,37 | 50,86 | 3,32% | 107,00 |
| 07.11.2025 | 49,40 | 49,88 | 49,18 | 49,22 | -1,28% | - |
| 06.11.2025 | 49,82 | 49,93 | 49,48 | 49,86 | 0,98% | 87,00 |
| 05.11.2025 | 49,88 | 49,98 | 48,93 | 49,38 | -0,37% | 756,00 |
| 04.11.2025 | 49,41 | 50,09 | 49,30 | 49,56 | -0,21% | 75,00 |
| 03.11.2025 | 49,41 | 49,80 | 49,11 | 49,67 | 0,41% | 110,00 |
| 31.10.2025 | 48,80 | 49,56 | 48,40 | 49,46 | 1,90% | - |
| 30.10.2025 | 49,62 | 50,06 | 48,48 | 48,54 | -2,33% | 1.199,00 |
| 29.10.2025 | 50,34 | 50,58 | 49,54 | 49,70 | -1,52% | 123,00 |
| 28.10.2025 | 49,96 | 50,50 | 49,74 | 50,47 | 1,62% | - |
| 27.10.2025 | 49,66 | 50,43 | 49,22 | 49,66 | 0,07% | 423,00 |
| 24.10.2025 | 49,71 | 50,17 | 49,49 | 49,63 | -0,15% | 295,00 |
| 23.10.2025 | 49,82 | 50,11 | 49,43 | 49,70 | 0,52% | 5,00 |
| 22.10.2025 | 49,92 | 50,18 | 49,43 | 49,44 | -0,65% | 42,00 |
| 21.10.2025 | 49,79 | 50,22 | 49,43 | 49,77 | -0,03% | - |
| 17.10.2025 | 48,83 | 50,06 | 48,26 | 49,78 | 0,15% | 451,00 |
| 16.10.2025 | 50,08 | 50,51 | 49,62 | 49,71 | -0,88% | 123,00 |
| 15.10.2025 | 50,30 | 50,85 | 50,03 | 50,15 | -0,07% | 85,00 |
| 14.10.2025 | 48,38 | 50,22 | 48,26 | 50,18 | 3,37% | 238,00 |
| 13.10.2025 | 48,21 | 49,42 | 47,84 | 48,55 | 1,72% | 220,00 |
| 10.10.2025 | 49,68 | 50,02 | 47,52 | 47,72 | -3,97% | 592,00 |
| 09.10.2025 | 52,16 | 52,77 | 49,54 | 49,70 | -4,63% | 1.019,00 |
| 08.10.2025 | 53,19 | 53,24 | 52,05 | 52,11 | -0,94% | 400,00 |
| 07.10.2025 | 53,41 | 53,89 | 52,39 | 52,60 | -1,88% | 1,00 |
| 06.10.2025 | 53,77 | 54,19 | 52,90 | 53,61 | -0,79% | 1.607,00 |
| 03.10.2025 | 54,64 | 54,75 | 54,01 | 54,04 | -0,70% | 1,00 |
| 02.10.2025 | 53,59 | 54,53 | 53,08 | 54,42 | 0,92% | - |
| 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 |