60,770$
1,32%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 60,20 | 61,09 | 60,15 | 60,73 | 1,25% | 551.377,00 |
| 04.12.2025 | 59,55 | 60,15 | 59,19 | 59,98 | 1,06% | 513.944,00 |
| 03.12.2025 | 58,30 | 59,36 | 58,18 | 59,35 | 2,22% | 427.720,00 |
| 02.12.2025 | 58,00 | 58,37 | 57,57 | 58,06 | 0,24% | 356.563,00 |
| 01.12.2025 | 57,82 | 58,45 | 57,70 | 57,92 | -0,21% | 362.030,00 |
| 28.11.2025 | 58,00 | 58,18 | 57,81 | 58,04 | 0,61% | 182.796,00 |
| 26.11.2025 | 57,20 | 57,90 | 57,19 | 57,69 | 0,91% | 288.528,00 |
| 25.11.2025 | 56,56 | 57,22 | 56,40 | 57,17 | 1,38% | 363.269,00 |
| 24.11.2025 | 55,60 | 56,64 | 55,25 | 56,39 | 1,49% | 396.118,00 |
| 21.11.2025 | 55,58 | 56,25 | 54,85 | 55,56 | 0,09% | 791.206,00 |
| 20.11.2025 | 56,90 | 56,99 | 55,14 | 55,51 | -1,54% | 580.888,00 |
| 19.11.2025 | 56,91 | 57,26 | 56,17 | 56,38 | -1,14% | 562.763,00 |
| 18.11.2025 | 57,02 | 57,45 | 56,41 | 57,03 | -0,16% | 450.560,00 |
| 17.11.2025 | 58,48 | 58,63 | 56,99 | 57,12 | -2,23% | 504.843,00 |
| 14.11.2025 | 58,50 | 58,90 | 57,81 | 58,42 | -0,81% | 475.044,00 |
| 13.11.2025 | 59,13 | 59,26 | 58,51 | 58,90 | -0,41% | 342.704,00 |
| 12.11.2025 | 58,91 | 59,45 | 58,73 | 59,14 | -0,14% | 339.416,00 |
| 11.11.2025 | 58,74 | 59,45 | 58,50 | 59,22 | 0,89% | 308.477,00 |
| 10.11.2025 | 58,87 | 59,58 | 58,40 | 58,70 | 0,00% | 777.828,00 |
| 07.11.2025 | 57,47 | 58,88 | 56,31 | 58,70 | 2,71% | 531.580,00 |
| 06.11.2025 | 57,67 | 58,25 | 57,09 | 57,15 | -0,10% | 651.436,00 |
| 05.11.2025 | 57,18 | 57,32 | 56,12 | 57,21 | 0,07% | 522.105,00 |
| 04.11.2025 | 57,32 | 57,50 | 56,70 | 57,17 | 0,02% | 501.341,00 |
| 03.11.2025 | 57,05 | 57,43 | 56,53 | 57,16 | 0,42% | 474.342,00 |
| 31.10.2025 | 56,15 | 57,38 | 55,86 | 56,92 | 1,01% | 452.452,00 |
| 30.10.2025 | 57,61 | 58,00 | 56,04 | 56,35 | -2,37% | 532.961,00 |
| 29.10.2025 | 58,35 | 58,78 | 57,32 | 57,72 | -1,33% | 403.338,00 |
| 28.10.2025 | 58,31 | 58,95 | 57,99 | 58,50 | 0,46% | 365.910,00 |
| 27.10.2025 | 57,52 | 58,23 | 57,26 | 58,23 | 1,36% | 480.662,00 |
| 24.10.2025 | 58,09 | 58,48 | 57,45 | 57,45 | -0,30% | 379.671,00 |
| 23.10.2025 | 57,86 | 58,16 | 57,29 | 57,62 | 0,05% | 379.475,00 |
| 22.10.2025 | 57,82 | 58,00 | 57,00 | 57,59 | -0,64% | 633.574,00 |
| 21.10.2025 | 58,00 | 58,30 | 57,30 | 57,96 | 0,02% | 498.204,00 |
| 20.10.2025 | 58,27 | 58,56 | 57,68 | 57,95 | -0,33% | 510.814,00 |
| 17.10.2025 | 57,12 | 58,50 | 56,77 | 58,14 | 1,63% | 696.368,00 |
| 16.10.2025 | 58,41 | 58,96 | 57,05 | 57,21 | -1,58% | 513.909,00 |
| 15.10.2025 | 58,62 | 59,00 | 57,76 | 58,13 | -0,43% | 595.423,00 |
| 14.10.2025 | 56,00 | 58,62 | 55,74 | 58,38 | 3,20% | 805.509,00 |
| 13.10.2025 | 56,10 | 57,00 | 55,68 | 56,57 | 2,67% | 916.862,00 |
| 10.10.2025 | 57,25 | 57,40 | 55,06 | 55,10 | -3,47% | 2.055.537,00 |
| 09.10.2025 | 60,07 | 60,43 | 57,05 | 57,08 | -5,73% | 1.689.311,00 |
| 08.10.2025 | 61,52 | 61,92 | 60,28 | 60,55 | -1,98% | 677.498,00 |
| 07.10.2025 | 62,84 | 62,84 | 61,01 | 61,77 | -1,15% | 706.489,00 |
| 06.10.2025 | 63,00 | 63,30 | 61,88 | 62,49 | -0,68% | 555.986,00 |
| 03.10.2025 | 64,63 | 64,63 | 62,91 | 62,92 | -1,64% | 34.027,00 |
| 02.10.2025 | 62,63 | 64,13 | 62,46 | 63,97 | 1,80% | 412.631,00 |
| 01.10.2025 | 63,56 | 63,56 | 62,36 | 62,84 | -1,18% | 476.352,00 |
| 30.09.2025 | 63,56 | 64,08 | 62,86 | 63,59 | 0,38% | 359.493,00 |
| 29.09.2025 | 64,39 | 64,39 | 63,07 | 63,35 | -0,63% | 386.510,00 |
| 26.09.2025 | 63,85 | 64,47 | 63,68 | 63,75 | 0,05% | 382.729,00 |
| 25.09.2025 | 62,21 | 63,93 | 62,20 | 63,72 | 1,35% | 508.115,00 |
| 24.09.2025 | 64,29 | 64,60 | 62,83 | 62,87 | -2,19% | 543.379,00 |
| 23.09.2025 | 64,16 | 64,94 | 64,01 | 64,28 | 0,00% | 400.856,00 |
| 22.09.2025 | 65,34 | 65,85 | 64,02 | 64,28 | -2,28% | 755.961,00 |
| 19.09.2025 | 65,84 | 66,05 | 65,05 | 65,78 | -0,53% | 1.945.206,00 |
| 18.09.2025 | 66,00 | 66,85 | 65,66 | 66,13 | 0,52% | 853.532,00 |
| 17.09.2025 | 65,00 | 66,54 | 65,00 | 65,79 | 1,09% | 530.570,00 |
| 16.09.2025 | 65,44 | 65,86 | 64,80 | 65,08 | -0,14% | 610.880,00 |
| 15.09.2025 | 67,00 | 67,26 | 65,07 | 65,17 | -2,70% | 743.665,00 |
| 12.09.2025 | 67,00 | 67,34 | 66,70 | 66,98 | -0,28% | 459.114,00 |
| 11.09.2025 | 66,72 | 67,26 | 66,48 | 67,17 | 0,69% | 423.955,00 |
| 10.09.2025 | 66,05 | 66,71 | 65,83 | 66,71 | 1,15% | 599.057,00 |
| 09.09.2025 | 65,56 | 66,26 | 65,56 | 65,95 | -0,03% | 442.339,00 |
| 08.09.2025 | 66,29 | 66,37 | 65,35 | 65,97 | -0,83% | 430.050,00 |
| 05.09.2025 | 66,79 | 66,88 | 66,11 | 66,52 | -0,11% | 539.978,00 |
| 04.09.2025 | 66,00 | 66,59 | 65,77 | 66,59 | 1,45% | 344.625,00 |
| 03.09.2025 | 65,90 | 66,30 | 65,32 | 65,64 | -0,23% | 359.363,00 |
| 02.09.2025 | 65,83 | 66,53 | 65,37 | 65,79 | -0,75% | 591.660,00 |
| 29.08.2025 | 66,13 | 66,50 | 65,96 | 66,29 | 0,71% | 486.807,00 |
| 28.08.2025 | 64,88 | 65,91 | 64,64 | 65,82 | 1,68% | 499.185,00 |
| 27.08.2025 | 64,73 | 65,23 | 64,60 | 64,73 | 0,15% | 387.828,00 |
| 26.08.2025 | 63,85 | 64,67 | 63,62 | 64,63 | 0,98% | 359.069,00 |
| 25.08.2025 | 65,29 | 65,37 | 64,00 | 64,00 | -1,67% | 654.424,00 |
| 22.08.2025 | 65,65 | 66,36 | 65,07 | 65,09 | -0,85% | 580.851,00 |
| 21.08.2025 | 65,44 | 66,03 | 65,20 | 65,65 | 0,40% | 446.555,00 |
| 20.08.2025 | 65,11 | 65,62 | 64,73 | 65,39 | 0,25% | 403.046,00 |
| 19.08.2025 | 65,50 | 66,20 | 65,04 | 65,23 | -0,61% | 682.307,00 |
| 18.08.2025 | 66,25 | 66,59 | 65,61 | 65,63 | -0,71% | 539.477,00 |
| 15.08.2025 | 67,15 | 67,48 | 66,10 | 66,10 | -1,56% | 390.346,00 |
| 14.08.2025 | 67,27 | 67,77 | 67,06 | 67,15 | -0,58% | 387.436,00 |
| 13.08.2025 | 66,85 | 67,68 | 66,70 | 67,54 | 1,32% | 554.823,00 |
| 12.08.2025 | 66,15 | 66,68 | 65,98 | 66,66 | 1,03% | 350.407,00 |
| 11.08.2025 | 65,60 | 67,03 | 65,37 | 65,98 | 0,53% | 661.452,00 |
| 08.08.2025 | 64,10 | 65,85 | 63,32 | 65,63 | 3,31% | 762.548,00 |
| 07.08.2025 | 64,50 | 64,50 | 63,16 | 63,53 | -0,97% | 720.502,00 |
| 06.08.2025 | 63,80 | 64,48 | 63,43 | 64,15 | 0,77% | 403.097,00 |
| 05.08.2025 | 64,29 | 64,37 | 62,92 | 63,66 | -0,83% | 655.942,00 |
| 04.08.2025 | 64,31 | 64,75 | 63,70 | 64,19 | 0,31% | 409.607,00 |
| 01.08.2025 | 64,16 | 64,27 | 63,01 | 63,99 | -1,10% | 574.857,00 |
| 31.07.2025 | 64,69 | 65,52 | 64,30 | 64,70 | 0,25% | 320.057,00 |
| 30.07.2025 | 64,58 | 65,00 | 64,02 | 64,54 | 0,06% | 341.230,00 |
| 29.07.2025 | 65,29 | 65,29 | 63,80 | 64,50 | -1,00% | 488.523,00 |
| 28.07.2025 | 65,83 | 66,00 | 64,79 | 65,15 | -1,03% | 469.147,00 |
| 25.07.2025 | 65,83 | 65,96 | 65,15 | 65,83 | 0,40% | 366.829,00 |
| 24.07.2025 | 65,50 | 66,39 | 65,44 | 65,57 | 0,21% | 547.592,00 |
| 23.07.2025 | 64,56 | 65,67 | 64,44 | 65,43 | 1,74% | 664.219,00 |
| 22.07.2025 | 64,14 | 64,54 | 63,25 | 64,31 | 0,27% | 445.355,00 |
| 21.07.2025 | 64,72 | 65,08 | 64,05 | 64,14 | -0,40% | 492.650,00 |
| 18.07.2025 | 65,16 | 65,45 | 64,19 | 64,40 | -0,65% | 412.753,00 |
| 17.07.2025 | 64,62 | 65,23 | 64,49 | 64,82 | 0,65% | 531.128,00 |