56,610$
-0,77%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 57,34 | 57,36 | 56,29 | 56,67 | -0,67% | 334.534,00 |
| 28.05.2025 | 56,82 | 57,19 | 56,61 | 57,05 | 0,39% | 423.631,00 |
| 27.05.2025 | 56,10 | 56,83 | 55,66 | 56,83 | 2,32% | 505.658,00 |
| 23.05.2025 | 54,84 | 55,71 | 54,51 | 55,54 | 0,62% | 344.791,00 |
| 22.05.2025 | 55,37 | 55,67 | 54,91 | 55,20 | -0,31% | 296.992,00 |
| 21.05.2025 | 56,26 | 56,55 | 55,30 | 55,37 | -2,43% | 407.236,00 |
| 20.05.2025 | 55,95 | 56,87 | 55,85 | 56,75 | 1,29% | 769.586,00 |
| 19.05.2025 | 54,85 | 56,09 | 54,69 | 56,03 | 1,34% | 744.518,00 |
| 16.05.2025 | 53,98 | 55,39 | 53,86 | 55,29 | 2,41% | 808.280,00 |
| 15.05.2025 | 52,84 | 54,12 | 52,70 | 53,99 | 1,54% | 950.680,00 |
| 14.05.2025 | 53,84 | 54,29 | 51,44 | 53,17 | -1,48% | 2.512.458,00 |
| 13.05.2025 | 54,14 | 54,65 | 53,55 | 53,97 | 0,15% | 655.229,00 |
| 12.05.2025 | 53,92 | 54,42 | 53,15 | 53,89 | 1,78% | 737.910,00 |
| 09.05.2025 | 53,29 | 54,53 | 52,75 | 52,95 | -0,15% | 750.589,00 |
| 08.05.2025 | 53,63 | 53,86 | 52,71 | 53,03 | -0,67% | 587.649,00 |
| 07.05.2025 | 53,15 | 53,82 | 52,90 | 53,39 | 0,83% | 525.375,00 |
| 06.05.2025 | 53,00 | 53,43 | 52,32 | 52,95 | -0,28% | 766.420,00 |
| 05.05.2025 | 53,50 | 53,67 | 53,00 | 53,10 | -1,36% | 534.740,00 |
| 02.05.2025 | 53,40 | 54,00 | 53,00 | 53,83 | 2,28% | 677.612,00 |
| 01.05.2025 | 53,90 | 53,97 | 52,60 | 52,63 | -1,74% | 420.608,00 |
| 30.04.2025 | 53,65 | 54,02 | 52,60 | 53,56 | -1,22% | 458.556,00 |
| 29.04.2025 | 54,45 | 54,66 | 53,37 | 54,22 | -0,66% | 305.631,00 |
| 28.04.2025 | 54,23 | 54,72 | 53,93 | 54,58 | 0,79% | 355.748,00 |
| 25.04.2025 | 54,42 | 54,50 | 53,65 | 54,15 | -0,90% | 359.228,00 |
| 24.04.2025 | 53,92 | 54,65 | 53,69 | 54,64 | 1,85% | 404.531,00 |
| 23.04.2025 | 54,00 | 54,92 | 53,35 | 53,65 | 1,15% | 556.225,00 |
| 22.04.2025 | 52,61 | 53,20 | 52,32 | 53,04 | 2,00% | 299.810,00 |
| 21.04.2025 | 53,00 | 53,00 | 51,24 | 52,00 | -2,44% | 390.717,00 |
| 17.04.2025 | 52,85 | 53,92 | 52,85 | 53,30 | 1,04% | 605.459,00 |
| 16.04.2025 | 53,45 | 53,86 | 52,08 | 52,75 | -1,73% | 703.758,00 |
| 15.04.2025 | 53,30 | 54,41 | 53,06 | 53,68 | 1,07% | 569.069,00 |
| 14.04.2025 | 52,57 | 53,43 | 52,02 | 53,11 | 2,49% | 497.107,00 |
| 11.04.2025 | 51,41 | 51,95 | 50,09 | 51,82 | 0,66% | 439.946,00 |
| 10.04.2025 | 52,57 | 52,80 | 50,10 | 51,48 | -2,76% | 643.713,00 |
| 09.04.2025 | 48,29 | 53,49 | 47,00 | 52,94 | 7,71% | 1.129.269,00 |
| 08.04.2025 | 51,96 | 52,90 | 48,54 | 49,15 | -2,29% | 892.438,00 |
| 07.04.2025 | 48,52 | 52,67 | 47,58 | 50,30 | -2,29% | 1.402.104,00 |
| 04.04.2025 | 54,23 | 54,62 | 51,30 | 51,48 | -7,96% | 1.409.088,00 |
| 03.04.2025 | 55,56 | 56,69 | 55,55 | 55,93 | -2,68% | 526.790,00 |
| 02.04.2025 | 57,25 | 57,84 | 56,51 | 57,47 | -0,43% | 300.698,00 |
| 01.04.2025 | 56,72 | 57,84 | 56,50 | 57,72 | 2,05% | 410.694,00 |
| 31.03.2025 | 55,80 | 56,60 | 54,80 | 56,56 | -0,18% | 497.770,00 |
| 28.03.2025 | 57,61 | 57,70 | 56,24 | 56,66 | -1,41% | 302.267,00 |
| 27.03.2025 | 57,80 | 57,81 | 56,43 | 57,47 | -0,78% | 762.014,00 |
| 26.03.2025 | 59,01 | 59,20 | 57,49 | 57,92 | -1,90% | 696.298,00 |
| 25.03.2025 | 58,76 | 59,38 | 58,40 | 59,04 | 0,66% | 289.865,00 |
| 24.03.2025 | 57,94 | 58,76 | 57,92 | 58,65 | 1,93% | 420.268,00 |
| 21.03.2025 | 57,58 | 57,97 | 57,24 | 57,54 | -0,42% | 1.007.088,00 |
| 20.03.2025 | 57,65 | 58,40 | 57,51 | 57,78 | -0,74% | 327.292,00 |
| 19.03.2025 | 58,00 | 58,31 | 57,61 | 58,21 | 1,01% | 450.025,00 |
| 18.03.2025 | 57,17 | 57,71 | 56,94 | 57,63 | 0,80% | 326.221,00 |
| 17.03.2025 | 56,78 | 57,70 | 56,42 | 57,17 | 1,62% | 735.968,00 |
| 14.03.2025 | 55,04 | 56,33 | 55,00 | 56,26 | 2,83% | 490.826,00 |
| 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 |