53,173$
0,18%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,10 | 53,50 | 52,96 | 53,18 | 0,19% | 256.781,00 |
| 20.11.2024 | 53,18 | 53,40 | 52,65 | 53,08 | -0,19% | 941.116,00 |
| 19.11.2024 | 52,68 | 53,27 | 52,50 | 53,18 | 1,01% | 353.838,00 |
| 18.11.2024 | 52,17 | 52,71 | 52,03 | 52,65 | 0,94% | 269.021,00 |
| 15.11.2024 | 52,48 | 52,53 | 51,94 | 52,16 | 0,00% | 551.786,00 |
| 14.11.2024 | 52,43 | 52,79 | 51,80 | 52,16 | -0,13% | 803.104,00 |
| 13.11.2024 | 52,32 | 52,89 | 52,16 | 52,23 | -0,08% | 529.534,00 |
| 12.11.2024 | 52,27 | 52,32 | 51,86 | 52,27 | -0,27% | 497.332,00 |
| 11.11.2024 | 52,18 | 52,76 | 52,05 | 52,41 | 1,04% | 459.198,00 |
| 08.11.2024 | 51,94 | 52,63 | 51,35 | 51,87 | 0,25% | 449.038,00 |
| 07.11.2024 | 51,90 | 52,10 | 51,68 | 51,74 | 0,37% | 402.263,00 |
| 06.11.2024 | 51,64 | 51,79 | 50,79 | 51,55 | 1,68% | 565.700,00 |
| 05.11.2024 | 50,32 | 50,73 | 50,25 | 50,70 | 1,50% | 407.418,00 |
| 04.11.2024 | 50,50 | 50,57 | 49,51 | 49,95 | -1,42% | 544.329,00 |
| 01.11.2024 | 51,35 | 51,63 | 50,65 | 50,67 | -1,31% | 311.940,00 |
| 31.10.2024 | 51,53 | 51,65 | 51,07 | 51,34 | -0,45% | 243.320,00 |
| 30.10.2024 | 51,25 | 51,78 | 51,15 | 51,57 | 0,45% | 219.642,00 |
| 29.10.2024 | 52,00 | 52,00 | 51,34 | 51,34 | -1,33% | 369.541,00 |
| 28.10.2024 | 51,81 | 52,07 | 51,63 | 52,03 | 0,68% | 297.118,00 |
| 25.10.2024 | 51,74 | 51,86 | 51,50 | 51,68 | -0,14% | 236.550,00 |
| 24.10.2024 | 51,80 | 51,93 | 51,40 | 51,75 | 0,17% | 341.397,00 |
| 23.10.2024 | 52,09 | 52,17 | 51,20 | 51,66 | -0,71% | 300.808,00 |
| 22.10.2024 | 52,48 | 52,60 | 52,01 | 52,03 | -1,08% | 278.902,00 |
| 21.10.2024 | 52,37 | 52,62 | 51,30 | 52,60 | 0,48% | 342.269,00 |
| 18.10.2024 | 51,96 | 52,38 | 51,86 | 52,35 | 0,75% | 284.312,00 |
| 17.10.2024 | 51,70 | 51,98 | 51,67 | 51,96 | 0,25% | 268.985,00 |
| 16.10.2024 | 51,30 | 51,86 | 51,21 | 51,83 | 1,59% | 324.984,00 |
| 15.10.2024 | 51,43 | 51,60 | 50,95 | 51,02 | -0,22% | 335.213,00 |
| 14.10.2024 | 51,22 | 51,42 | 50,92 | 51,13 | -0,18% | 321.239,00 |
| 11.10.2024 | 51,00 | 51,35 | 50,77 | 51,22 | 0,57% | 458.247,00 |
| 10.10.2024 | 50,78 | 51,00 | 50,57 | 50,93 | 0,55% | 323.154,00 |
| 09.10.2024 | 50,68 | 50,84 | 50,38 | 50,65 | -0,10% | 278.931,00 |
| 08.10.2024 | 50,66 | 50,90 | 50,35 | 50,70 | -0,53% | 401.776,00 |
| 07.10.2024 | 51,15 | 51,46 | 50,87 | 50,97 | -0,10% | 469.115,00 |
| 04.10.2024 | 50,91 | 51,08 | 50,60 | 51,02 | 0,77% | 318.247,00 |
| 03.10.2024 | 50,18 | 50,94 | 50,18 | 50,63 | 0,88% | 364.447,00 |
| 02.10.2024 | 50,14 | 50,43 | 49,96 | 50,19 | 0,24% | 261.537,00 |
| 01.10.2024 | 50,19 | 50,29 | 49,85 | 50,07 | -0,14% | 258.659,00 |
| 30.09.2024 | 50,20 | 50,42 | 50,04 | 50,14 | -0,18% | 272.999,00 |
| 27.09.2024 | 50,26 | 50,62 | 50,17 | 50,23 | -0,06% | 291.485,00 |
| 26.09.2024 | 49,73 | 50,36 | 49,73 | 50,26 | 1,13% | 358.412,00 |
| 25.09.2024 | 49,98 | 50,33 | 49,61 | 49,70 | -0,12% | 340.892,00 |
| 24.09.2024 | 49,75 | 50,03 | 49,75 | 49,76 | -0,10% | 251.271,00 |
| 23.09.2024 | 50,06 | 50,28 | 49,78 | 49,81 | -0,38% | 327.867,00 |
| 20.09.2024 | 50,11 | 50,36 | 49,90 | 50,00 | -0,79% | 537.454,00 |
| 19.09.2024 | 50,72 | 50,72 | 50,15 | 50,40 | 0,46% | 427.131,00 |
| 18.09.2024 | 49,97 | 50,75 | 49,96 | 50,17 | 0,66% | 346.909,00 |
| 17.09.2024 | 50,14 | 50,72 | 49,79 | 49,84 | -0,56% | 309.980,00 |
| 16.09.2024 | 50,00 | 50,13 | 49,73 | 50,12 | 0,34% | 261.688,00 |
| 13.09.2024 | 49,50 | 49,97 | 49,40 | 49,95 | 0,95% | 367.487,00 |
| 12.09.2024 | 48,90 | 49,48 | 48,90 | 49,48 | 0,69% | 278.926,00 |
| 11.09.2024 | 48,70 | 49,14 | 48,30 | 49,14 | 0,72% | 227.451,00 |
| 10.09.2024 | 49,11 | 49,11 | 48,54 | 48,79 | 0,08% | 333.752,00 |
| 09.09.2024 | 48,70 | 49,23 | 48,70 | 48,75 | 0,25% | 352.318,00 |
| 06.09.2024 | 49,32 | 49,39 | 48,32 | 48,63 | -1,78% | 414.041,00 |
| 05.09.2024 | 49,58 | 49,76 | 49,35 | 49,51 | 0,02% | 397.822,00 |
| 04.09.2024 | 49,71 | 49,86 | 49,19 | 49,50 | -0,18% | 358.812,00 |
| 03.09.2024 | 49,60 | 49,87 | 49,37 | 49,59 | 0,38% | 419.614,00 |
| 30.08.2024 | 49,40 | 49,61 | 49,22 | 49,40 | 0,59% | 260.699,00 |
| 29.08.2024 | 49,07 | 49,32 | 49,04 | 49,11 | 0,78% | 267.717,00 |
| 28.08.2024 | 49,29 | 49,49 | 48,55 | 48,73 | -1,14% | 662.043,00 |
| 27.08.2024 | 48,89 | 49,50 | 48,62 | 49,29 | -0,10% | 800.052,00 |
| 26.08.2024 | 49,88 | 49,96 | 49,22 | 49,34 | -0,70% | 388.659,00 |
| 23.08.2024 | 49,53 | 49,99 | 49,32 | 49,69 | 0,42% | 299.070,00 |
| 22.08.2024 | 49,52 | 50,09 | 49,34 | 49,48 | -0,08% | 384.041,00 |
| 21.08.2024 | 49,49 | 49,62 | 49,34 | 49,52 | 0,43% | 317.899,00 |
| 20.08.2024 | 49,49 | 49,50 | 49,25 | 49,31 | -0,38% | 268.017,00 |
| 19.08.2024 | 49,31 | 49,52 | 49,28 | 49,50 | 0,45% | 267.300,00 |
| 16.08.2024 | 49,15 | 49,61 | 49,10 | 49,28 | 0,06% | 281.027,00 |
| 15.08.2024 | 48,89 | 49,25 | 48,51 | 49,25 | 1,65% | 449.869,00 |
| 14.08.2024 | 48,53 | 48,66 | 48,31 | 48,45 | 0,12% | 236.198,00 |
| 13.08.2024 | 48,50 | 48,88 | 48,34 | 48,39 | 0,08% | 314.481,00 |
| 12.08.2024 | 48,64 | 49,24 | 48,35 | 48,35 | -0,45% | 366.980,00 |
| 09.08.2024 | 49,10 | 49,12 | 48,09 | 48,57 | -0,45% | 340.716,00 |
| 08.08.2024 | 48,91 | 49,03 | 48,43 | 48,79 | -0,25% | 344.743,00 |
| 07.08.2024 | 50,12 | 50,27 | 48,82 | 48,91 | -0,24% | 445.261,00 |
| 06.08.2024 | 48,30 | 49,21 | 47,86 | 49,03 | 4,21% | 554.865,00 |
| 05.08.2024 | 45,97 | 47,41 | 45,00 | 47,05 | -4,60% | 1.095.073,00 |
| 02.08.2024 | 51,00 | 51,00 | 49,18 | 49,32 | -3,60% | 957.412,00 |
| 01.08.2024 | 51,36 | 51,47 | 50,90 | 51,16 | -0,04% | 277.059,00 |
| 31.07.2024 | 51,60 | 51,72 | 51,15 | 51,18 | -0,52% | 384.089,00 |
| 30.07.2024 | 51,16 | 51,54 | 51,12 | 51,45 | 0,84% | 315.331,00 |
| 29.07.2024 | 51,02 | 51,30 | 50,92 | 51,02 | 0,06% | 289.534,00 |
| 26.07.2024 | 51,00 | 51,13 | 50,77 | 50,99 | 0,77% | 233.322,00 |
| 25.07.2024 | 50,58 | 50,96 | 50,41 | 50,60 | 0,64% | 280.442,00 |
| 24.07.2024 | 50,81 | 51,10 | 50,27 | 50,28 | -1,26% | 239.511,00 |
| 23.07.2024 | 50,96 | 51,11 | 50,78 | 50,92 | -0,08% | 203.688,00 |
| 22.07.2024 | 50,42 | 51,00 | 50,35 | 50,96 | 1,62% | 228.002,00 |
| 19.07.2024 | 50,41 | 50,59 | 50,08 | 50,15 | -0,46% | 181.021,00 |
| 18.07.2024 | 50,50 | 50,98 | 49,92 | 50,38 | 0,00% | 319.958,00 |
| 17.07.2024 | 50,90 | 51,33 | 50,28 | 50,38 | -0,92% | 424.864,00 |
| 16.07.2024 | 51,77 | 52,15 | 50,85 | 50,85 | -1,59% | 429.405,00 |
| 15.07.2024 | 51,85 | 51,95 | 51,44 | 51,67 | 0,37% | 495.809,00 |
| 12.07.2024 | 52,07 | 52,39 | 51,45 | 51,48 | -0,92% | 788.098,00 |
| 11.07.2024 | 52,07 | 52,30 | 51,76 | 51,96 | -0,13% | 294.194,00 |
| 10.07.2024 | 51,34 | 52,03 | 51,29 | 52,03 | 1,46% | 204.063,00 |
| 09.07.2024 | 51,85 | 51,98 | 51,28 | 51,28 | -1,46% | 387.290,00 |
| 08.07.2024 | 52,27 | 52,38 | 51,92 | 52,04 | -0,40% | 352.281,00 |
| 05.07.2024 | 52,05 | 52,30 | 51,77 | 52,25 | 0,73% | 477.583,00 |
| 03.07.2024 | 51,45 | 52,02 | 51,45 | 51,87 | 0,91% | 288.382,00 |