48,420€
-0,99%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,84 | 49,09 | 48,24 | 48,45 | -0,92% | - |
| 08.09.2026 | 49,70 | 50,27 | 48,85 | 48,90 | -2,69% | 325,00 |
| 07.09.2026 | 50,25 | 50,50 | 50,00 | 50,25 | 0,68% | - |
| 04.09.2026 | 49,96 | 51,00 | 49,56 | 49,92 | 0,64% | 201,00 |
| 03.09.2026 | 50,05 | 50,75 | 49,23 | 49,60 | -0,62% | - |
| 02.09.2026 | 50,25 | 50,49 | 49,64 | 49,91 | -1,62% | - |
| 01.09.2026 | 50,87 | 50,90 | 50,63 | 50,73 | -0,03% | - |
| 31.08.2026 | 50,44 | 50,98 | 50,19 | 50,75 | 0,84% | 83,00 |
| 28.08.2026 | 50,74 | 51,02 | 50,32 | 50,32 | 0,10% | 42,00 |
| 27.08.2026 | 50,20 | 50,61 | 49,71 | 50,27 | 0,00% | 8,00 |
| 26.08.2026 | 50,32 | 50,82 | 49,81 | 50,27 | 0,37% | 134,00 |
| 25.08.2026 | 50,53 | 51,09 | 50,07 | 50,09 | 0,18% | 1.225,00 |
| 24.08.2026 | 49,95 | 50,66 | 49,54 | 50,00 | 0,13% | 50,00 |
| 21.08.2026 | 49,91 | 50,13 | 49,54 | 49,93 | -0,03% | - |
| 20.08.2026 | 50,10 | 50,32 | 49,56 | 49,94 | 0,41% | 50,00 |
| 19.08.2026 | 49,96 | 50,32 | 48,98 | 49,74 | -1,39% | 80,00 |
| 18.08.2026 | 50,27 | 50,62 | 49,84 | 50,44 | -0,16% | - |
| 17.08.2026 | 50,78 | 50,99 | 50,31 | 50,53 | -1,39% | 123,00 |
| 14.08.2026 | 51,26 | 51,41 | 50,63 | 51,24 | 0,66% | 6,00 |
| 13.08.2026 | 50,71 | 51,01 | 50,63 | 50,90 | 0,55% | 2,00 |
| 12.08.2026 | 50,96 | 51,38 | 50,48 | 50,62 | 0,59% | - |
| 11.08.2026 | 50,53 | 50,96 | 49,59 | 50,33 | 0,12% | 219,00 |
| 10.08.2026 | 50,88 | 51,35 | 49,90 | 50,27 | -2,07% | 283,00 |
| 07.08.2026 | 49,20 | 51,44 | 48,74 | 51,33 | 2,69% | 740,00 |
| 06.08.2026 | 48,71 | 50,07 | 48,13 | 49,98 | 2,92% | 310,00 |
| 05.08.2026 | 49,53 | 49,89 | 48,38 | 48,56 | -1,56% | 41,00 |
| 04.08.2026 | 48,52 | 49,37 | 48,12 | 49,33 | 1,72% | 70,00 |
| 03.08.2026 | 47,40 | 48,54 | 47,10 | 48,50 | 3,06% | 179,00 |
| 31.07.2026 | 47,49 | 48,04 | 46,91 | 47,06 | 0,30% | - |
| 30.07.2026 | 47,52 | 48,11 | 46,34 | 46,92 | -2,63% | - |
| 29.07.2026 | 48,44 | 48,89 | 48,07 | 48,19 | 0,16% | 15,00 |
| 28.07.2026 | 47,26 | 48,26 | 46,86 | 48,11 | 1,33% | 216,00 |
| 27.07.2026 | 47,25 | 47,75 | 46,66 | 47,48 | 1,60% | 1.032,00 |
| 24.07.2026 | 46,78 | 47,18 | 46,38 | 46,73 | 0,51% | - |
| 23.07.2026 | 47,06 | 47,34 | 46,41 | 46,49 | -1,16% | - |
| 22.07.2026 | 47,58 | 47,88 | 46,94 | 47,04 | -2,49% | 8,00 |
| 21.07.2026 | 48,01 | 48,47 | 47,61 | 48,24 | 2,10% | 1,00 |
| 20.07.2026 | 48,31 | 49,18 | 47,19 | 47,25 | -3,10% | 9,00 |
| 17.07.2026 | 48,02 | 49,29 | 47,59 | 48,76 | 1,83% | 400,00 |
| 16.07.2026 | 46,50 | 47,90 | 46,10 | 47,88 | 2,46% | 242,00 |
| 15.07.2026 | 46,50 | 46,97 | 46,03 | 46,73 | 0,86% | 333,00 |
| 14.07.2026 | 46,09 | 46,55 | 45,79 | 46,33 | 0,34% | 270,00 |
| 13.07.2026 | 46,17 | 46,79 | 45,63 | 46,18 | -0,33% | 900,00 |
| 10.07.2026 | 45,38 | 46,35 | 45,02 | 46,33 | 2,93% | 4.960,00 |
| 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 |