43,888€
-0,51%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 50,15 | 50,38 | 50,00 | 50,19 | -0,40% | 298,00 |
| 13.02.2026 | 51,36 | 51,58 | 49,49 | 50,39 | -1,55% | 250,00 |
| 12.02.2026 | 52,03 | 52,52 | 51,11 | 51,19 | -0,78% | - |
| 11.02.2026 | 52,21 | 52,51 | 51,49 | 51,59 | -0,73% | - |
| 10.02.2026 | 51,14 | 52,12 | 50,99 | 51,97 | 2,10% | - |
| 09.02.2026 | 51,01 | 51,45 | 50,47 | 50,90 | 0,19% | 50,00 |
| 06.02.2026 | 50,48 | 51,17 | 50,21 | 50,80 | 0,39% | 154,00 |
| 05.02.2026 | 52,36 | 52,54 | 50,37 | 50,61 | -1,89% | - |
| 04.02.2026 | 52,67 | 53,09 | 51,53 | 51,58 | -1,48% | 40,00 |
| 03.02.2026 | 53,92 | 54,08 | 52,30 | 52,36 | -2,84% | 10,00 |
| 02.02.2026 | 53,27 | 54,17 | 52,75 | 53,89 | 0,62% | 72,00 |
| 30.01.2026 | 54,32 | 54,33 | 53,24 | 53,56 | -0,85% | 254,00 |
| 29.01.2026 | 53,68 | 54,28 | 53,41 | 54,02 | -0,30% | 135,00 |
| 28.01.2026 | 54,00 | 54,49 | 53,63 | 54,18 | 0,20% | 400,00 |
| 27.01.2026 | 53,82 | 54,35 | 53,50 | 54,07 | 1,33% | 30,00 |
| 26.01.2026 | 54,00 | 54,16 | 53,01 | 53,36 | -1,82% | 294,00 |
| 23.01.2026 | 54,71 | 54,90 | 54,17 | 54,35 | -0,49% | 220,00 |
| 22.01.2026 | 54,69 | 54,99 | 54,40 | 54,62 | 1,17% | 56,00 |
| 21.01.2026 | 53,86 | 54,37 | 53,54 | 53,99 | 0,82% | - |
| 20.01.2026 | 54,35 | 54,54 | 53,01 | 53,55 | -0,84% | 1.120,00 |
| 19.01.2026 | 54,73 | 54,74 | 53,75 | 54,00 | -1,92% | 706,00 |
| 16.01.2026 | 55,56 | 55,56 | 54,78 | 55,06 | -0,52% | 326,00 |
| 15.01.2026 | 53,49 | 55,46 | 53,24 | 55,35 | 4,18% | 98,00 |
| 14.01.2026 | 52,02 | 53,21 | 51,86 | 53,13 | 2,21% | - |
| 13.01.2026 | 52,15 | 52,29 | 51,79 | 51,98 | -0,77% | 210,00 |
| 12.01.2026 | 52,38 | 52,99 | 51,74 | 52,38 | -0,86% | 22,00 |
| 09.01.2026 | 53,46 | 53,62 | 52,59 | 52,84 | -1,39% | 77,00 |
| 08.01.2026 | 51,81 | 53,59 | 51,56 | 53,58 | 3,25% | - |
| 07.01.2026 | 53,30 | 53,57 | 51,73 | 51,90 | -1,80% | 380,00 |