54,100€
-0,05%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,57 | 54,45 | 53,19 | 54,21 | 0,15% | 52,00 |
| 19.12.2024 | 53,02 | 54,26 | 52,95 | 54,13 | 0,64% | 429,00 |
| 18.12.2024 | 52,92 | 53,94 | 52,90 | 53,78 | 1,48% | 176,00 |
| 17.12.2024 | 52,64 | 53,05 | 52,29 | 53,00 | 0,66% | 195,00 |
| 16.12.2024 | 52,92 | 53,22 | 52,58 | 52,65 | -0,07% | 348,00 |
| 13.12.2024 | 53,08 | 53,18 | 52,45 | 52,68 | -0,41% | 298,00 |
| 12.12.2024 | 52,53 | 53,16 | 52,27 | 52,90 | 0,98% | 360,00 |
| 11.12.2024 | 52,43 | 52,64 | 52,17 | 52,38 | -0,01% | 210,00 |
| 10.12.2024 | 52,26 | 52,83 | 51,95 | 52,39 | -0,15% | 110,00 |
| 09.12.2024 | 52,43 | 52,76 | 52,18 | 52,47 | 0,09% | 655,00 |
| 06.12.2024 | 52,23 | 52,55 | 52,05 | 52,42 | -0,32% | 787,00 |
| 05.12.2024 | 52,59 | 53,03 | 52,34 | 52,59 | 0,10% | 1.134,00 |
| 04.12.2024 | 52,84 | 53,39 | 52,44 | 52,54 | -0,42% | 172,00 |
| 03.12.2024 | 52,81 | 53,07 | 52,56 | 52,76 | -0,27% | 741,00 |
| 02.12.2024 | 52,62 | 53,53 | 52,50 | 52,91 | 0,82% | 423,00 |
| 29.11.2024 | 52,06 | 52,92 | 51,99 | 52,48 | 0,55% | 147,00 |
| 28.11.2024 | 52,34 | 52,48 | 52,09 | 52,19 | 0,32% | 134,00 |
| 27.11.2024 | 52,10 | 52,60 | 51,79 | 52,03 | -0,68% | 30,00 |
| 26.11.2024 | 52,04 | 52,46 | 51,74 | 52,38 | 0,85% | 68,00 |
| 25.11.2024 | 51,59 | 52,17 | 51,47 | 51,94 | 0,51% | 338,00 |
| 22.11.2024 | 50,80 | 51,80 | 50,66 | 51,68 | 1,47% | 237,00 |
| 21.11.2024 | 50,34 | 51,04 | 50,16 | 50,93 | 1,74% | 71,00 |
| 20.11.2024 | 50,26 | 50,68 | 50,01 | 50,06 | -0,32% | 112,00 |
| 19.11.2024 | 49,70 | 50,28 | 49,52 | 50,22 | 1,06% | 480,00 |
| 18.11.2024 | 49,54 | 50,00 | 49,42 | 49,69 | 0,86% | 196,00 |
| 15.11.2024 | 49,31 | 49,92 | 49,08 | 49,27 | -0,25% | 50,00 |
| 14.11.2024 | 49,80 | 50,23 | 49,34 | 49,39 | -0,26% | 299,00 |
| 13.11.2024 | 49,17 | 49,92 | 49,00 | 49,52 | 0,88% | 300,00 |
| 12.11.2024 | 49,25 | 49,48 | 48,85 | 49,09 | 0,01% | 20,00 |
| 11.11.2024 | 48,40 | 49,62 | 48,40 | 49,09 | 1,84% | 1.287,00 |
| 08.11.2024 | 47,83 | 48,94 | 47,60 | 48,20 | 0,37% | 191,00 |
| 07.11.2024 | 48,07 | 48,36 | 47,82 | 48,02 | 0,60% | 60,00 |
| 06.11.2024 | 47,83 | 48,56 | 47,30 | 47,74 | 3,20% | 966,00 |
| 05.11.2024 | 46,01 | 46,48 | 45,84 | 46,26 | 1,24% | 135,00 |
| 04.11.2024 | 46,54 | 46,78 | 45,50 | 45,69 | -2,48% | 735,00 |
| 01.11.2024 | 47,35 | 47,82 | 46,85 | 46,85 | -0,91% | 125,00 |
| 31.10.2024 | 47,48 | 47,51 | 47,07 | 47,28 | -0,34% | - |
| 30.10.2024 | 47,45 | 47,74 | 47,26 | 47,44 | -0,40% | 50,00 |
| 29.10.2024 | 48,16 | 48,42 | 47,59 | 47,63 | -0,98% | 1.079,00 |
| 28.10.2024 | 48,00 | 48,11 | 47,78 | 48,10 | 0,61% | 63,00 |
| 25.10.2024 | 47,82 | 48,02 | 47,55 | 47,81 | 0,55% | 229,00 |
| 24.10.2024 | 47,94 | 48,13 | 47,53 | 47,55 | -0,24% | 256,00 |
| 23.10.2024 | 48,21 | 48,47 | 47,67 | 47,67 | -1,43% | 339,00 |
| 22.10.2024 | 48,57 | 48,65 | 48,31 | 48,36 | -0,36% | 555,00 |
| 21.10.2024 | 48,18 | 48,66 | 47,64 | 48,53 | 0,75% | 326,00 |
| 18.10.2024 | 47,94 | 48,58 | 47,79 | 48,17 | 0,50% | 129,00 |
| 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 |