48,063€
-1,56%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,99 | 50,19 | 48,00 | 48,25 | -1,17% | 75,00 |
| 26.02.2026 | 49,80 | 50,02 | 48,59 | 48,83 | -1,73% | 10,00 |
| 25.02.2026 | 48,93 | 49,69 | 48,77 | 49,69 | 2,17% | 21,00 |
| 24.02.2026 | 48,11 | 49,15 | 48,11 | 48,63 | 0,45% | - |
| 23.02.2026 | 49,20 | 49,52 | 48,25 | 48,41 | -0,64% | 465,00 |
| 20.02.2026 | 49,41 | 49,76 | 48,62 | 48,73 | -0,49% | 886,00 |
| 19.02.2026 | 50,92 | 51,15 | 48,77 | 48,96 | -3,82% | 350,00 |
| 18.02.2026 | 50,03 | 51,10 | 49,87 | 50,91 | 2,29% | 75,00 |
| 17.02.2026 | 50,11 | 50,89 | 49,46 | 49,77 | -0,84% | 48,00 |
| 16.02.2026 | 50,15 | 50,38 | 50,00 | 50,19 | -0,40% | 298,00 |
| 13.02.2026 | 51,36 | 51,58 | 49,49 | 50,39 | -1,55% | 250,00 |
| 12.02.2026 | 52,03 | 52,52 | 51,11 | 51,19 | -0,78% | - |
| 11.02.2026 | 52,21 | 52,51 | 51,49 | 51,59 | -0,73% | - |
| 10.02.2026 | 51,14 | 52,12 | 50,99 | 51,97 | 2,10% | - |
| 09.02.2026 | 51,01 | 51,45 | 50,47 | 50,90 | 0,19% | 50,00 |
| 06.02.2026 | 50,48 | 51,17 | 50,21 | 50,80 | 0,39% | 154,00 |
| 05.02.2026 | 52,36 | 52,54 | 50,37 | 50,61 | -1,89% | - |
| 04.02.2026 | 52,67 | 53,09 | 51,53 | 51,58 | -1,48% | 40,00 |
| 03.02.2026 | 53,92 | 54,08 | 52,30 | 52,36 | -2,84% | 10,00 |
| 02.02.2026 | 53,27 | 54,17 | 52,75 | 53,89 | 0,62% | 72,00 |
| 30.01.2026 | 54,32 | 54,33 | 53,24 | 53,56 | -0,85% | 254,00 |
| 29.01.2026 | 53,68 | 54,28 | 53,41 | 54,02 | -0,30% | 135,00 |
| 28.01.2026 | 54,00 | 54,49 | 53,63 | 54,18 | 0,20% | 400,00 |
| 27.01.2026 | 53,82 | 54,35 | 53,50 | 54,07 | 1,33% | 30,00 |
| 26.01.2026 | 54,00 | 54,16 | 53,01 | 53,36 | -1,82% | 294,00 |
| 23.01.2026 | 54,71 | 54,90 | 54,17 | 54,35 | -0,49% | 220,00 |
| 22.01.2026 | 54,69 | 54,99 | 54,40 | 54,62 | 1,17% | 56,00 |
| 21.01.2026 | 53,86 | 54,37 | 53,54 | 53,99 | 0,82% | - |
| 20.01.2026 | 54,35 | 54,54 | 53,01 | 53,55 | -0,84% | 1.120,00 |
| 19.01.2026 | 54,73 | 54,74 | 53,75 | 54,00 | -1,92% | 706,00 |
| 16.01.2026 | 55,56 | 55,56 | 54,78 | 55,06 | -0,52% | 326,00 |
| 15.01.2026 | 53,49 | 55,46 | 53,24 | 55,35 | 4,18% | 98,00 |
| 14.01.2026 | 52,02 | 53,21 | 51,86 | 53,13 | 2,21% | - |
| 13.01.2026 | 52,15 | 52,29 | 51,79 | 51,98 | -0,77% | 210,00 |
| 12.01.2026 | 52,38 | 52,99 | 51,74 | 52,38 | -0,86% | 22,00 |
| 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 |