45,200€
0,94%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,76 | 45,52 | 44,40 | 45,02 | 0,53% | - |
| 08.07.2026 | 45,63 | 45,88 | 44,76 | 44,78 | -2,92% | - |
| 07.07.2026 | 45,88 | 46,35 | 45,76 | 46,13 | 0,34% | - |
| 06.07.2026 | 45,57 | 46,64 | 45,15 | 45,97 | 0,30% | 71,00 |
| 03.07.2026 | 45,13 | 46,01 | 45,13 | 45,83 | -0,50% | 1,00 |
| 02.07.2026 | 45,78 | 46,30 | 45,58 | 46,06 | -0,08% | 821,00 |
| 01.07.2026 | 45,50 | 46,46 | 45,15 | 46,10 | 0,99% | 171,00 |
| 30.06.2026 | 45,16 | 45,65 | 44,88 | 45,64 | 2,46% | 400,00 |
| 29.06.2026 | 45,18 | 45,31 | 44,33 | 44,55 | -1,06% | 311,00 |
| 26.06.2026 | 44,08 | 45,13 | 43,79 | 45,02 | 1,78% | 12,00 |
| 25.06.2026 | 43,91 | 44,65 | 43,40 | 44,23 | 1,06% | - |
| 24.06.2026 | 44,28 | 44,33 | 43,60 | 43,77 | -0,58% | 1.114,00 |
| 23.06.2026 | 43,97 | 44,46 | 43,61 | 44,03 | -1,82% | 120,00 |
| 22.06.2026 | 44,15 | 44,84 | 44,02 | 44,84 | 1,22% | 252,00 |
| 19.06.2026 | 44,20 | 44,51 | 44,20 | 44,30 | -0,80% | 20,00 |
| 18.06.2026 | 44,25 | 44,77 | 44,03 | 44,66 | 1,16% | 20,00 |
| 17.06.2026 | 44,29 | 44,74 | 44,12 | 44,15 | -0,68% | 359,00 |
| 16.06.2026 | 44,33 | 44,78 | 44,25 | 44,45 | 0,07% | 6,00 |
| 15.06.2026 | 45,12 | 45,73 | 44,41 | 44,42 | -1,24% | 900,00 |
| 12.06.2026 | 44,92 | 45,08 | 44,49 | 44,98 | 0,67% | 210,00 |
| 11.06.2026 | 45,01 | 45,34 | 44,50 | 44,68 | 0,81% | 150,00 |
| 10.06.2026 | 44,41 | 44,69 | 44,20 | 44,32 | -0,44% | 30,00 |
| 09.06.2026 | 44,59 | 44,92 | 44,22 | 44,51 | -0,22% | 250,00 |
| 08.06.2026 | 44,62 | 45,07 | 44,00 | 44,61 | -0,50% | 46,00 |
| 05.06.2026 | 44,69 | 45,16 | 44,40 | 44,83 | 2,60% | 90,00 |
| 04.06.2026 | 43,76 | 44,20 | 43,55 | 43,69 | 0,05% | 20,00 |
| 03.06.2026 | 44,25 | 44,41 | 43,64 | 43,67 | -2,01% | 102,00 |
| 02.06.2026 | 44,26 | 44,78 | 44,03 | 44,57 | -0,18% | 869,00 |
| 01.06.2026 | 43,98 | 44,74 | 43,89 | 44,65 | 0,98% | 3.107,00 |
| 29.05.2026 | 44,06 | 44,24 | 43,60 | 44,22 | 0,24% | - |
| 28.05.2026 | 44,06 | 44,56 | 43,86 | 44,11 | -0,17% | 56,00 |
| 27.05.2026 | 43,95 | 44,48 | 43,60 | 44,19 | 0,00% | 74,00 |
| 26.05.2026 | 42,85 | 44,42 | 42,56 | 44,19 | 0,41% | 47,00 |
| 25.05.2026 | 43,21 | 44,11 | 43,21 | 44,01 | 3,24% | 28,00 |
| 22.05.2026 | 44,06 | 44,57 | 42,39 | 42,63 | -2,89% | 130,00 |
| 21.05.2026 | 44,32 | 44,86 | 43,84 | 43,89 | -0,40% | 1.325,00 |
| 20.05.2026 | 43,49 | 44,50 | 43,49 | 44,07 | 1,00% | 40,00 |
| 19.05.2026 | 43,70 | 44,16 | 43,31 | 43,64 | 0,64% | 10,00 |
| 18.05.2026 | 43,36 | 43,55 | 43,17 | 43,36 | -0,33% | 300,00 |
| 15.05.2026 | 43,62 | 44,13 | 43,24 | 43,50 | 0,21% | 31,00 |
| 14.05.2026 | 44,10 | 44,30 | 42,86 | 43,41 | -1,64% | 50,00 |
| 13.05.2026 | 45,50 | 45,86 | 43,98 | 44,14 | -1,48% | 112,00 |
| 12.05.2026 | 44,44 | 45,02 | 44,26 | 44,80 | -2,31% | - |
| 11.05.2026 | 46,00 | 46,41 | 45,86 | 45,86 | 1,45% | 316,00 |
| 08.05.2026 | 48,06 | 49,00 | 44,96 | 45,20 | -6,30% | 375,00 |
| 07.05.2026 | 49,10 | 49,10 | 47,88 | 48,24 | -0,72% | - |
| 06.05.2026 | 49,10 | 49,11 | 48,31 | 48,59 | 1,39% | 45,00 |
| 05.05.2026 | 48,03 | 48,13 | 47,80 | 47,92 | 0,49% | 33,00 |
| 04.05.2026 | 47,89 | 48,60 | 47,59 | 47,69 | 1,03% | 177,00 |
| 30.04.2026 | 46,02 | 47,32 | 45,71 | 47,20 | 2,92% | 103,00 |
| 29.04.2026 | 46,72 | 46,87 | 45,71 | 45,86 | -0,97% | 78,00 |
| 28.04.2026 | 46,17 | 46,40 | 45,93 | 46,31 | 0,30% | - |
| 27.04.2026 | 46,48 | 46,48 | 45,83 | 46,17 | -0,30% | 27,00 |
| 24.04.2026 | 46,41 | 46,53 | 46,14 | 46,31 | -0,06% | 1,00 |
| 23.04.2026 | 46,53 | 46,92 | 46,26 | 46,34 | -0,86% | 28,00 |
| 22.04.2026 | 46,36 | 47,07 | 45,91 | 46,74 | 1,51% | 7,00 |
| 21.04.2026 | 46,82 | 47,21 | 46,04 | 46,04 | -1,10% | 80,00 |
| 20.04.2026 | 46,49 | 46,87 | 46,23 | 46,55 | 0,42% | 25,00 |
| 17.04.2026 | 46,16 | 46,56 | 45,67 | 46,36 | 0,33% | 333,00 |
| 16.04.2026 | 49,03 | 49,55 | 46,02 | 46,21 | -5,64% | 315,00 |
| 15.04.2026 | 47,97 | 49,11 | 47,73 | 48,97 | 3,43% | 259,00 |
| 14.04.2026 | 46,00 | 47,54 | 45,80 | 47,35 | 3,70% | 220,00 |
| 13.04.2026 | 45,40 | 45,66 | 44,68 | 45,66 | -0,53% | 44,00 |
| 10.04.2026 | 45,83 | 46,10 | 45,75 | 45,90 | -0,43% | 20,00 |
| 09.04.2026 | 46,69 | 46,71 | 45,99 | 46,10 | -1,31% | - |
| 08.04.2026 | 47,25 | 47,91 | 46,45 | 46,71 | -0,04% | 563,00 |
| 07.04.2026 | 46,73 | 47,26 | 46,48 | 46,73 | 3,13% | 65,00 |
| 02.04.2026 | 44,70 | 45,45 | 44,03 | 45,31 | 0,53% | 150,00 |
| 01.04.2026 | 46,13 | 46,42 | 44,86 | 45,07 | -1,09% | 181,00 |
| 31.03.2026 | 45,50 | 45,74 | 44,95 | 45,57 | 0,04% | 100,00 |
| 30.03.2026 | 45,02 | 45,62 | 44,86 | 45,55 | 0,80% | 61,00 |
| 27.03.2026 | 46,29 | 46,30 | 45,10 | 45,19 | -2,61% | 4.560,00 |
| 26.03.2026 | 47,08 | 47,40 | 46,24 | 46,40 | -2,51% | 512,00 |
| 25.03.2026 | 47,80 | 48,13 | 47,08 | 47,59 | 0,52% | 1,00 |
| 24.03.2026 | 47,61 | 47,61 | 46,66 | 47,35 | 0,06% | 1.442,00 |
| 23.03.2026 | 47,27 | 48,05 | 46,61 | 47,32 | -0,37% | 510,00 |
| 20.03.2026 | 48,09 | 48,17 | 47,45 | 47,50 | -1,48% | - |
| 19.03.2026 | 48,34 | 48,36 | 47,57 | 48,21 | -0,06% | 190,00 |
| 18.03.2026 | 48,70 | 48,97 | 48,12 | 48,24 | -1,30% | 203,00 |
| 17.03.2026 | 47,99 | 48,90 | 47,78 | 48,87 | 2,37% | 10,00 |
| 16.03.2026 | 48,37 | 48,53 | 47,65 | 47,74 | 0,03% | 100,00 |
| 13.03.2026 | 47,80 | 48,27 | 47,42 | 47,73 | -0,15% | 111,00 |
| 12.03.2026 | 48,91 | 49,22 | 47,41 | 47,80 | -2,38% | - |
| 11.03.2026 | 48,82 | 49,58 | 48,55 | 48,97 | -0,55% | 486,00 |
| 10.03.2026 | 49,05 | 49,38 | 48,24 | 49,24 | 0,79% | - |
| 09.03.2026 | 48,87 | 49,45 | 48,08 | 48,85 | -1,60% | - |
| 06.03.2026 | 50,28 | 50,35 | 49,40 | 49,64 | -0,82% | - |
| 05.03.2026 | 50,77 | 51,24 | 50,02 | 50,05 | -0,59% | - |
| 04.03.2026 | 48,93 | 50,61 | 48,68 | 50,35 | 2,34% | 57,00 |
| 03.03.2026 | 49,15 | 49,43 | 48,40 | 49,20 | 0,76% | 591,00 |
| 02.03.2026 | 48,04 | 49,15 | 46,94 | 48,83 | 1,20% | 210,00 |
| 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 |