Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 47,73 | 48,18 | 47,56 | 47,93 | 0,69% | 382,00 |
| 16.10.2024 | 46,89 | 47,68 | 46,74 | 47,60 | 1,19% | 245,00 |
| 15.10.2024 | 46,95 | 47,29 | 46,76 | 47,04 | 0,30% | 97,00 |
| 14.10.2024 | 46,88 | 47,16 | 46,67 | 46,90 | 0,24% | - |
| 11.10.2024 | 46,64 | 46,91 | 46,41 | 46,79 | 0,67% | 332,00 |
| 10.10.2024 | 46,23 | 46,66 | 46,05 | 46,48 | 0,31% | 89,00 |
| 09.10.2024 | 46,15 | 46,48 | 46,01 | 46,34 | 0,27% | 175,00 |
| 08.10.2024 | 46,30 | 46,55 | 45,85 | 46,22 | -0,67% | 71,00 |
| 07.10.2024 | 46,47 | 46,94 | 46,31 | 46,53 | 0,36% | 361,00 |
| 04.10.2024 | 45,98 | 46,54 | 45,79 | 46,36 | 1,21% | 465,00 |
| 03.10.2024 | 45,50 | 46,22 | 45,33 | 45,81 | 0,79% | 146,00 |
| 02.10.2024 | 45,21 | 45,69 | 45,06 | 45,45 | 0,58% | 157,00 |
| 01.10.2024 | 45,11 | 45,56 | 45,01 | 45,19 | 0,42% | 316,00 |
| 30.09.2024 | 45,11 | 45,22 | 44,75 | 45,00 | -0,22% | 845,00 |
| 27.09.2024 | 45,12 | 45,39 | 44,87 | 45,10 | 0,41% | 344,00 |
| 26.09.2024 | 44,95 | 45,20 | 44,65 | 44,92 | 0,26% | 763,00 |
| 25.09.2024 | 44,36 | 45,26 | 44,36 | 44,80 | 0,38% | 467,00 |
| 24.09.2024 | 44,91 | 44,95 | 44,63 | 44,63 | -0,78% | 50,00 |
| 23.09.2024 | 44,94 | 45,31 | 44,74 | 44,98 | 0,22% | 121,00 |
| 20.09.2024 | 44,80 | 45,15 | 44,64 | 44,89 | -0,53% | - |
| 19.09.2024 | 45,57 | 45,78 | 44,99 | 45,12 | -0,29% | 897,00 |
| 18.09.2024 | 44,83 | 45,34 | 44,83 | 45,26 | 0,62% | - |
| 17.09.2024 | 45,11 | 45,49 | 44,94 | 44,98 | 0,19% | 272,00 |
| 16.09.2024 | 45,09 | 45,29 | 44,67 | 44,89 | -0,13% | 590,00 |
| 13.09.2024 | 44,69 | 44,97 | 44,52 | 44,95 | 0,75% | 30,00 |
| 12.09.2024 | 44,75 | 44,81 | 44,30 | 44,62 | 0,54% | 187,00 |
| 11.09.2024 | 44,01 | 44,71 | 43,88 | 44,38 | 0,49% | 202,00 |
| 10.09.2024 | 44,23 | 44,85 | 44,03 | 44,16 | -0,42% | 133,00 |
| 09.09.2024 | 44,12 | 44,58 | 44,01 | 44,35 | 1,46% | 113,00 |
| 06.09.2024 | 44,39 | 44,78 | 43,53 | 43,71 | -1,69% | 252,00 |
| 05.09.2024 | 44,72 | 44,99 | 44,45 | 44,46 | -0,04% | 300,00 |
| 04.09.2024 | 44,82 | 45,16 | 44,43 | 44,48 | -0,79% | 425,00 |
| 03.09.2024 | 45,18 | 45,22 | 44,72 | 44,84 | -0,87% | 591,00 |
| 02.09.2024 | 44,68 | 45,64 | 44,64 | 45,23 | 1,48% | 621,00 |
| 30.08.2024 | 44,40 | 44,86 | 44,30 | 44,57 | 0,40% | 172,00 |
| 29.08.2024 | 43,69 | 44,54 | 43,68 | 44,39 | 1,47% | 31,00 |
| 28.08.2024 | 44,23 | 44,59 | 43,73 | 43,75 | -0,57% | 355,00 |
| 27.08.2024 | 44,31 | 44,51 | 43,60 | 44,00 | -0,20% | 6.444,00 |
| 26.08.2024 | 44,71 | 44,85 | 44,07 | 44,09 | -0,03% | 391,00 |
| 23.08.2024 | 44,61 | 45,05 | 44,06 | 44,10 | -1,38% | 98,00 |
| 22.08.2024 | 44,43 | 45,09 | 44,26 | 44,72 | 0,73% | 74,00 |
| 21.08.2024 | 44,41 | 44,84 | 44,26 | 44,39 | 0,14% | 15,00 |
| 20.08.2024 | 44,70 | 44,85 | 44,29 | 44,33 | -0,63% | 240,00 |
| 19.08.2024 | 44,62 | 45,26 | 44,50 | 44,61 | -0,52% | 270,00 |
| 16.08.2024 | 44,88 | 45,25 | 44,63 | 44,84 | 0,14% | 60,00 |
| 15.08.2024 | 44,11 | 44,85 | 44,09 | 44,78 | 1,88% | 323,00 |
| 14.08.2024 | 44,14 | 44,22 | 43,92 | 43,95 | -0,45% | 1,00 |
| 13.08.2024 | 44,28 | 44,68 | 44,04 | 44,15 | -0,62% | 127,00 |
| 12.08.2024 | 44,51 | 45,09 | 44,42 | 44,43 | 0,34% | 165,00 |
| 09.08.2024 | 45,50 | 47,35 | 44,10 | 44,28 | -1,30% | 307,00 |
| 08.08.2024 | 44,49 | 45,23 | 44,22 | 44,86 | -0,34% | 10,00 |
| 07.08.2024 | 45,35 | 46,20 | 44,96 | 45,02 | 0,03% | 145,00 |
| 06.08.2024 | 43,62 | 45,00 | 43,57 | 45,00 | 4,28% | 1.843,00 |
| 05.08.2024 | 44,31 | 44,73 | 40,99 | 43,16 | -4,83% | 2.441,00 |
| 02.08.2024 | 46,99 | 47,63 | 45,03 | 45,35 | -4,47% | 84,00 |
| 01.08.2024 | 47,65 | 47,85 | 47,20 | 47,47 | 0,12% | 529,00 |
| 31.07.2024 | 47,90 | 48,11 | 47,35 | 47,41 | 0,10% | 288,00 |
| 30.07.2024 | 47,23 | 47,68 | 46,97 | 47,37 | 0,48% | 50,00 |
| 29.07.2024 | 47,20 | 47,54 | 46,95 | 47,14 | 0,50% | 107,00 |
| 26.07.2024 | 46,81 | 47,24 | 46,66 | 46,91 | 0,25% | 220,00 |
| 25.07.2024 | 46,45 | 46,93 | 46,21 | 46,79 | 0,15% | 25,00 |
| 24.07.2024 | 46,80 | 47,01 | 46,50 | 46,72 | -0,34% | 128,00 |
| 23.07.2024 | 46,71 | 47,27 | 46,52 | 46,88 | 0,26% | 183,00 |
| 22.07.2024 | 46,10 | 46,84 | 46,10 | 46,76 | 1,40% | 740,00 |
| 19.07.2024 | 46,40 | 46,79 | 46,07 | 46,12 | 0,39% | 201,00 |
| 18.07.2024 | 46,19 | 46,72 | 45,75 | 45,94 | -0,35% | 370,00 |
| 17.07.2024 | 46,69 | 46,94 | 46,01 | 46,10 | -2,25% | 471,00 |
| 16.07.2024 | 47,52 | 47,95 | 47,12 | 47,16 | -0,71% | 204,00 |
| 15.07.2024 | 47,38 | 47,90 | 47,10 | 47,49 | 0,10% | 140,00 |
| 12.07.2024 | 47,82 | 48,03 | 47,42 | 47,45 | -0,58% | 231,00 |
| 11.07.2024 | 47,98 | 48,11 | 47,66 | 47,72 | -0,20% | 1.585,00 |
| 10.07.2024 | 47,39 | 48,00 | 47,26 | 47,82 | 0,46% | 475,00 |
| 09.07.2024 | 48,17 | 48,35 | 47,43 | 47,60 | -1,04% | 79,00 |
| 08.07.2024 | 48,02 | 48,80 | 47,93 | 48,10 | -0,21% | 1.392,00 |
| 05.07.2024 | 48,26 | 48,76 | 47,83 | 48,20 | -0,52% | 97,00 |
| 04.07.2024 | 47,75 | 48,89 | 47,51 | 48,45 | 1,25% | 278,00 |
| 03.07.2024 | 47,81 | 48,34 | 47,62 | 47,86 | 0,37% | 125,00 |
| 02.07.2024 | 47,12 | 47,74 | 46,99 | 47,68 | 1,33% | 102,00 |
| 01.07.2024 | 47,27 | 47,65 | 46,87 | 47,05 | -0,43% | 865,00 |
| 28.06.2024 | 46,84 | 47,56 | 46,53 | 47,25 | 1,07% | 81,00 |
| 27.06.2024 | 46,54 | 46,95 | 46,31 | 46,75 | 0,26% | 20,00 |
| 26.06.2024 | 46,46 | 46,85 | 46,45 | 46,63 | 0,02% | 468,00 |
| 25.06.2024 | 46,44 | 46,90 | 46,31 | 46,62 | 0,71% | 277,00 |
| 24.06.2024 | 46,06 | 47,20 | 45,81 | 46,30 | 1,11% | 191,00 |
| 21.06.2024 | 46,19 | 46,42 | 45,76 | 45,79 | -1,11% | 574,00 |
| 20.06.2024 | 46,13 | 46,46 | 46,01 | 46,30 | 0,56% | 180,00 |
| 19.06.2024 | 46,44 | 46,48 | 45,63 | 46,04 | -0,68% | 580,00 |
| 18.06.2024 | 46,24 | 46,53 | 45,99 | 46,36 | 0,64% | 670,00 |
| 17.06.2024 | 46,28 | 46,43 | 45,67 | 46,06 | 0,14% | 251,00 |
| 14.06.2024 | 45,83 | 46,20 | 45,51 | 46,00 | 0,73% | 645,00 |
| 13.06.2024 | 45,45 | 45,79 | 45,10 | 45,67 | 1,04% | 70,00 |
| 12.06.2024 | 45,75 | 45,95 | 45,18 | 45,20 | -1,07% | 7,00 |
| 11.06.2024 | 45,42 | 45,79 | 45,26 | 45,69 | 0,49% | 128,00 |
| 10.06.2024 | 45,57 | 45,76 | 45,23 | 45,46 | 0,82% | 227,00 |
| 07.06.2024 | 44,58 | 45,23 | 44,57 | 45,09 | 0,74% | 366,00 |
| 06.06.2024 | 45,14 | 45,33 | 44,71 | 44,76 | -0,30% | 324,00 |
| 05.06.2024 | 45,50 | 46,21 | 44,53 | 44,90 | -0,99% | 1.140,00 |
| 04.06.2024 | 45,68 | 45,85 | 45,29 | 45,34 | -0,14% | 383,00 |
| 03.06.2024 | 45,45 | 45,82 | 45,19 | 45,41 | 1,21% | 710,00 |
| 31.05.2024 | 44,69 | 45,06 | 44,60 | 44,86 | 0,65% | 839,00 |