56,515€
-2,16%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 58,01 | 58,04 | 56,61 | 56,70 | -1,82% | 25,00 |
| 14.08.2025 | 57,64 | 58,19 | 57,50 | 57,75 | 0,30% | 55,00 |
| 13.08.2025 | 57,10 | 57,74 | 56,75 | 57,58 | 0,90% | 205,00 |
| 12.08.2025 | 56,82 | 57,32 | 56,60 | 57,06 | 1,00% | - |
| 11.08.2025 | 56,30 | 57,67 | 55,97 | 56,50 | 0,36% | 297,00 |
| 08.08.2025 | 55,14 | 56,39 | 54,42 | 56,30 | 2,94% | 132,00 |
| 07.08.2025 | 55,28 | 55,53 | 54,33 | 54,69 | -0,47% | - |
| 06.08.2025 | 55,13 | 55,55 | 54,58 | 54,95 | 0,05% | 156,00 |
| 05.08.2025 | 55,68 | 56,29 | 54,35 | 54,92 | -1,05% | 101,00 |
| 04.08.2025 | 55,56 | 56,01 | 55,12 | 55,50 | 0,85% | 289,00 |
| 01.08.2025 | 56,54 | 56,63 | 54,58 | 55,03 | -2,60% | 19,00 |
| 31.07.2025 | 56,83 | 57,45 | 56,24 | 56,50 | 0,04% | 62,00 |
| 30.07.2025 | 55,89 | 56,71 | 55,76 | 56,48 | 0,81% | 190,00 |
| 29.07.2025 | 56,33 | 56,86 | 55,30 | 56,03 | -0,59% | 400,00 |
| 28.07.2025 | 56,24 | 56,79 | 56,06 | 56,36 | 0,53% | 1.546,00 |
| 25.07.2025 | 55,91 | 56,15 | 55,53 | 56,06 | 0,62% | 4,00 |
| 24.07.2025 | 55,61 | 56,41 | 55,32 | 55,72 | 0,08% | 71,00 |
| 23.07.2025 | 54,96 | 55,93 | 54,72 | 55,67 | 2,32% | 45,00 |
| 22.07.2025 | 54,89 | 55,06 | 54,00 | 54,41 | -1,69% | 4.809,00 |
| 21.07.2025 | 55,61 | 55,78 | 54,92 | 55,35 | -0,60% | 25,00 |
| 18.07.2025 | 55,89 | 56,13 | 55,56 | 55,68 | -0,72% | - |
| 17.07.2025 | 55,45 | 56,32 | 55,01 | 56,09 | 1,81% | 113,00 |
| 16.07.2025 | 54,49 | 55,35 | 53,91 | 55,09 | 0,73% | - |
| 15.07.2025 | 54,50 | 55,07 | 54,34 | 54,69 | 0,72% | - |
| 14.07.2025 | 54,01 | 54,49 | 53,58 | 54,30 | 1,00% | 3.573,00 |
| 11.07.2025 | 53,16 | 53,78 | 52,94 | 53,77 | 0,58% | 40,00 |
| 10.07.2025 | 52,21 | 53,55 | 51,98 | 53,46 | 2,24% | 1,00 |
| 09.07.2025 | 51,97 | 52,38 | 51,72 | 52,29 | 0,07% | 216,00 |
| 08.07.2025 | 51,78 | 52,29 | 51,54 | 52,25 | 0,89% | 407,00 |
| 07.07.2025 | 52,07 | 52,65 | 51,41 | 51,79 | 0,18% | 250,00 |
| 04.07.2025 | 51,77 | 52,03 | 51,51 | 51,70 | -0,37% | 43,00 |
| 03.07.2025 | 51,02 | 52,05 | 50,86 | 51,89 | 2,23% | 45,00 |
| 02.07.2025 | 50,33 | 50,76 | 49,91 | 50,76 | 0,82% | 107,00 |
| 01.07.2025 | 50,09 | 50,43 | 49,86 | 50,34 | 0,93% | 140,00 |
| 30.06.2025 | 50,58 | 50,80 | 49,88 | 49,88 | -0,52% | 4,00 |
| 27.06.2025 | 50,81 | 50,90 | 50,09 | 50,14 | -0,83% | 5,00 |
| 26.06.2025 | 49,94 | 50,79 | 49,47 | 50,56 | 0,95% | - |
| 25.06.2025 | 50,45 | 50,84 | 49,84 | 50,08 | -1,18% | 262,00 |
| 24.06.2025 | 50,20 | 50,82 | 49,76 | 50,68 | 1,60% | 339,00 |
| 23.06.2025 | 50,43 | 50,96 | 49,49 | 49,88 | -1,07% | 10,00 |
| 20.06.2025 | 50,45 | 51,08 | 50,18 | 50,42 | -0,43% | 280,00 |
| 19.06.2025 | 50,95 | 51,01 | 50,58 | 50,64 | -0,33% | - |
| 18.06.2025 | 50,40 | 50,99 | 49,86 | 50,81 | 0,85% | 82,00 |
| 17.06.2025 | 49,56 | 50,45 | 49,19 | 50,38 | 1,16% | 160,00 |
| 16.06.2025 | 50,05 | 50,82 | 49,45 | 49,80 | -0,31% | - |
| 13.06.2025 | 49,83 | 50,51 | 49,59 | 49,96 | -0,19% | 49,00 |
| 12.06.2025 | 49,96 | 50,54 | 49,53 | 50,05 | -1,48% | - |
| 11.06.2025 | 50,78 | 51,39 | 50,55 | 50,80 | -0,17% | 236,00 |
| 10.06.2025 | 51,12 | 51,48 | 50,63 | 50,89 | -0,25% | 307,00 |
| 09.06.2025 | 50,27 | 51,24 | 49,93 | 51,02 | 1,40% | 600,00 |
| 06.06.2025 | 49,55 | 50,36 | 49,10 | 50,31 | 1,69% | 411,00 |
| 05.06.2025 | 49,61 | 50,14 | 49,20 | 49,47 | -0,47% | 5.003,00 |
| 04.06.2025 | 49,68 | 50,02 | 49,40 | 49,71 | 0,17% | 20,00 |
| 03.06.2025 | 49,18 | 49,68 | 48,88 | 49,63 | 0,74% | 39,00 |
| 02.06.2025 | 50,10 | 50,99 | 49,10 | 49,26 | -1,08% | 1.862,00 |
| 30.05.2025 | 50,25 | 50,49 | 49,52 | 49,80 | 0,30% | 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 |