55,710$
1,83%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 55,10 | 56,07 | 55,00 | 55,71 | 1,83% | 11.709,00 |
| 13.03.2025 | 56,01 | 56,21 | 54,53 | 54,71 | -1,88% | 617.752,00 |
| 12.03.2025 | 56,48 | 57,17 | 55,16 | 55,76 | 0,00% | 482.757,00 |
| 11.03.2025 | 57,63 | 57,80 | 55,32 | 55,76 | -3,28% | 1.081.242,00 |
| 10.03.2025 | 57,58 | 58,37 | 56,92 | 57,65 | -1,69% | 642.527,00 |
| 07.03.2025 | 56,75 | 58,77 | 56,75 | 58,64 | 2,99% | 558.991,00 |
| 06.03.2025 | 57,70 | 57,95 | 56,88 | 56,94 | -1,96% | 586.266,00 |
| 05.03.2025 | 58,84 | 58,88 | 56,75 | 58,08 | -1,59% | 1.023.262,00 |
| 04.03.2025 | 59,64 | 59,99 | 58,86 | 59,02 | -2,48% | 725.034,00 |
| 03.03.2025 | 61,07 | 61,85 | 59,98 | 60,52 | -0,46% | 698.083,00 |
| 28.02.2025 | 57,65 | 60,80 | 57,30 | 60,80 | 3,16% | 806.153,00 |
| 27.02.2025 | 59,98 | 59,98 | 58,62 | 58,94 | -1,07% | 609.377,00 |
| 26.02.2025 | 60,19 | 60,80 | 59,47 | 59,58 | -0,80% | 416.825,00 |
| 25.02.2025 | 60,65 | 61,22 | 59,66 | 60,06 | -0,86% | 737.088,00 |
| 24.02.2025 | 62,25 | 62,27 | 60,29 | 60,58 | -2,71% | 701.885,00 |
| 21.02.2025 | 62,95 | 63,32 | 62,13 | 62,27 | -0,75% | 369.440,00 |
| 20.02.2025 | 63,00 | 63,10 | 62,29 | 62,74 | -0,57% | 440.505,00 |
| 19.02.2025 | 62,08 | 63,25 | 61,95 | 63,10 | 1,58% | 818.918,00 |
| 18.02.2025 | 61,34 | 62,14 | 61,10 | 62,12 | 1,06% | 753.068,00 |
| 14.02.2025 | 60,62 | 61,54 | 60,53 | 61,47 | 0,97% | 506.570,00 |
| 13.02.2025 | 60,53 | 60,97 | 60,47 | 60,88 | 0,76% | 290.002,00 |
| 12.02.2025 | 59,97 | 60,62 | 59,34 | 60,42 | 0,20% | 386.036,00 |
| 11.02.2025 | 60,28 | 60,61 | 60,25 | 60,30 | -0,45% | 428.796,00 |
| 10.02.2025 | 61,00 | 61,00 | 60,13 | 60,57 | -0,72% | 490.381,00 |
| 07.02.2025 | 61,10 | 61,21 | 60,69 | 61,01 | -0,20% | 480.440,00 |
| 06.02.2025 | 61,29 | 61,36 | 60,80 | 61,13 | 0,03% | 416.785,00 |
| 05.02.2025 | 61,76 | 61,84 | 60,22 | 61,11 | -1,07% | 643.864,00 |
| 04.02.2025 | 61,83 | 61,93 | 61,38 | 61,77 | 0,02% | 379.544,00 |
| 03.02.2025 | 60,83 | 61,93 | 60,81 | 61,76 | -0,32% | 529.314,00 |
| 31.01.2025 | 61,48 | 62,19 | 61,20 | 61,96 | 0,83% | 510.651,00 |
| 30.01.2025 | 61,00 | 61,56 | 60,85 | 61,45 | 1,37% | 427.650,00 |
| 29.01.2025 | 61,37 | 61,53 | 60,39 | 60,62 | -1,19% | 546.327,00 |
| 28.01.2025 | 60,73 | 61,44 | 60,73 | 61,35 | 1,04% | 353.905,00 |
| 27.01.2025 | 60,70 | 60,98 | 60,28 | 60,72 | -0,74% | 562.535,00 |
| 24.01.2025 | 60,77 | 61,37 | 60,77 | 61,17 | 0,54% | 338.929,00 |
| 23.01.2025 | 60,70 | 61,18 | 60,62 | 60,84 | 0,18% | 386.515,00 |
| 22.01.2025 | 60,62 | 60,93 | 60,48 | 60,73 | -0,18% | 482.251,00 |
| 21.01.2025 | 60,47 | 60,98 | 60,35 | 60,84 | 1,33% | 548.967,00 |
| 17.01.2025 | 60,57 | 60,87 | 59,41 | 60,04 | -0,73% | 765.674,00 |
| 16.01.2025 | 59,48 | 60,53 | 59,40 | 60,48 | 2,09% | 494.373,00 |
| 15.01.2025 | 59,39 | 59,66 | 58,96 | 59,24 | 0,56% | 367.297,00 |
| 14.01.2025 | 58,25 | 58,99 | 58,25 | 58,91 | 1,57% | 354.418,00 |
| 13.01.2025 | 57,31 | 58,00 | 57,05 | 58,00 | 0,49% | 321.891,00 |
| 10.01.2025 | 57,83 | 58,00 | 57,47 | 57,72 | -0,79% | 466.919,00 |
| 08.01.2025 | 57,58 | 58,31 | 57,25 | 58,18 | -0,31% | 588.115,00 |
| 07.01.2025 | 58,75 | 58,99 | 58,05 | 58,36 | -0,75% | 507.120,00 |
| 06.01.2025 | 60,12 | 60,16 | 58,24 | 58,80 | -1,75% | 872.645,00 |
| 03.01.2025 | 59,65 | 60,19 | 59,40 | 59,85 | 1,00% | 623.363,00 |
| 02.01.2025 | 58,81 | 59,55 | 58,58 | 59,26 | 1,16% | 566.738,00 |
| 31.12.2024 | 58,28 | 58,81 | 58,16 | 58,58 | 0,97% | 484.639,00 |
| 30.12.2024 | 57,85 | 58,20 | 57,36 | 58,02 | 0,21% | 414.579,00 |
| 27.12.2024 | 57,61 | 58,14 | 57,42 | 57,90 | 0,45% | 448.409,00 |
| 26.12.2024 | 56,94 | 57,74 | 56,82 | 57,64 | 1,12% | 438.838,00 |
| 24.12.2024 | 56,34 | 57,04 | 56,18 | 57,00 | 0,99% | 347.649,00 |
| 23.12.2024 | 56,45 | 56,72 | 55,82 | 56,44 | 0,07% | 1.214.092,00 |
| 20.12.2024 | 55,63 | 56,87 | 55,60 | 56,40 | 0,88% | 754.495,00 |
| 19.12.2024 | 55,36 | 56,30 | 55,28 | 55,91 | 1,67% | 652.430,00 |
| 18.12.2024 | 55,71 | 56,55 | 54,99 | 54,99 | -1,13% | 442.936,00 |
| 17.12.2024 | 55,00 | 55,77 | 54,96 | 55,62 | 0,52% | 402.886,00 |
| 16.12.2024 | 55,55 | 55,77 | 55,26 | 55,33 | -0,54% | 346.227,00 |
| 13.12.2024 | 55,45 | 55,63 | 55,02 | 55,63 | 0,43% | 319.725,00 |
| 12.12.2024 | 55,25 | 55,73 | 55,14 | 55,39 | 0,27% | 252.186,00 |
| 11.12.2024 | 55,20 | 55,32 | 54,76 | 55,24 | 0,15% | 254.386,00 |
| 10.12.2024 | 55,22 | 55,31 | 54,62 | 55,16 | -0,14% | 323.401,00 |
| 09.12.2024 | 55,50 | 55,85 | 55,16 | 55,24 | -0,09% | 379.497,00 |
| 06.12.2024 | 55,30 | 55,58 | 55,04 | 55,29 | -0,34% | 255.768,00 |
| 05.12.2024 | 55,51 | 55,75 | 55,21 | 55,48 | 0,23% | 415.685,00 |
| 04.12.2024 | 55,65 | 55,80 | 55,19 | 55,35 | -0,09% | 316.938,00 |
| 03.12.2024 | 55,60 | 55,65 | 55,24 | 55,40 | 0,09% | 292.989,00 |
| 02.12.2024 | 55,75 | 55,83 | 55,10 | 55,35 | -0,22% | 356.051,00 |
| 29.11.2024 | 55,30 | 55,85 | 55,27 | 55,47 | 0,85% | 190.390,00 |
| 27.11.2024 | 54,85 | 55,19 | 54,74 | 55,00 | 0,70% | 254.507,00 |
| 26.11.2024 | 54,51 | 54,90 | 54,47 | 54,62 | 0,20% | 301.129,00 |
| 25.11.2024 | 54,30 | 54,70 | 54,15 | 54,51 | 1,00% | 357.772,00 |
| 22.11.2024 | 53,34 | 53,98 | 53,23 | 53,97 | 1,49% | 338.746,00 |
| 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 |