49,933€
-0,49%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,16 | 50,58 | 49,84 | 49,84 | -0,69% | 2,00 |
| 14.10.2025 | 48,30 | 50,18 | 48,30 | 50,18 | 3,50% | 134,00 |
| 13.10.2025 | 48,40 | 49,90 | 48,40 | 48,49 | 2,17% | 730,00 |
| 10.10.2025 | 49,39 | 49,82 | 47,46 | 47,46 | -9,88% | 492,00 |
| 07.10.2025 | 53,17 | 53,17 | 52,66 | 52,66 | -1,11% | - |
| 06.10.2025 | 54,15 | 54,15 | 53,25 | 53,25 | -0,02% | 47,00 |
| 03.10.2025 | 54,48 | 54,48 | 53,26 | 53,26 | -2,19% | 55,00 |
| 02.10.2025 | 53,89 | 54,45 | 53,03 | 54,45 | 1,70% | 4.470,00 |
| 01.10.2025 | 53,56 | 54,27 | 53,54 | 53,54 | -1,38% | 100,00 |
| 30.09.2025 | 53,73 | 54,29 | 53,73 | 54,29 | 0,70% | 839,00 |
| 29.09.2025 | 54,78 | 54,78 | 53,91 | 53,91 | -1,32% | 170,00 |
| 26.09.2025 | 54,29 | 54,63 | 54,29 | 54,63 | 0,17% | - |
| 25.09.2025 | 53,43 | 54,54 | 53,06 | 54,54 | 2,23% | 105,00 |
| 24.09.2025 | 54,24 | 54,24 | 53,35 | 53,35 | -1,42% | - |
| 23.09.2025 | 54,21 | 54,78 | 54,12 | 54,12 | -1,60% | 25,00 |
| 22.09.2025 | 55,34 | 55,34 | 55,00 | 55,00 | -1,17% | 10,00 |
| 19.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | -0,07% | - |
| 18.09.2025 | 55,69 | 55,69 | 55,69 | 55,69 | 0,91% | - |
| 17.09.2025 | 54,40 | 55,19 | 54,40 | 55,19 | 0,75% | 4,00 |
| 16.09.2025 | 55,10 | 55,10 | 54,78 | 54,78 | -0,96% | 31,00 |
| 15.09.2025 | 56,95 | 56,97 | 55,31 | 55,31 | -3,00% | 58,00 |
| 12.09.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,21% | - |
| 11.09.2025 | 56,46 | 57,24 | 56,46 | 57,14 | 1,47% | 310,00 |
| 10.09.2025 | 56,31 | 56,31 | 56,31 | 56,31 | -0,07% | - |
| 09.09.2025 | 56,01 | 56,35 | 56,01 | 56,35 | 0,61% | - |
| 08.09.2025 | 56,32 | 56,32 | 56,01 | 56,01 | -1,11% | - |
| 05.09.2025 | 56,93 | 56,93 | 56,64 | 56,64 | -0,67% | - |
| 04.09.2025 | 56,07 | 57,02 | 56,07 | 57,02 | 1,79% | 11,00 |
| 03.09.2025 | 56,34 | 56,41 | 56,02 | 56,02 | -0,18% | 416,00 |
| 02.09.2025 | 57,02 | 57,02 | 56,12 | 56,12 | -2,40% | 10,00 |
| 01.09.2025 | 56,80 | 57,77 | 56,80 | 57,50 | 1,14% | 10,00 |
| 29.08.2025 | 56,16 | 56,85 | 56,16 | 56,85 | 0,73% | 4,00 |
| 28.08.2025 | 55,28 | 56,44 | 55,28 | 56,44 | 1,53% | 47,00 |
| 27.08.2025 | 55,99 | 55,99 | 55,99 | 55,59 | 1,22% | 30,00 |
| 25.08.2025 | 55,66 | 55,66 | 54,92 | 54,92 | -2,56% | - |
| 22.08.2025 | 56,36 | 56,36 | 56,36 | 56,36 | -0,97% | - |
| 21.08.2025 | 56,04 | 56,91 | 56,04 | 56,91 | 1,64% | 30,00 |
| 20.08.2025 | 55,66 | 55,99 | 55,66 | 55,99 | -0,21% | - |
| 19.08.2025 | 56,31 | 56,31 | 56,05 | 56,11 | -0,62% | 315,00 |
| 18.08.2025 | 56,80 | 57,24 | 56,46 | 56,46 | -1,98% | 308,00 |
| 16.08.2025 | 58,01 | 58,01 | 57,60 | 57,60 | -0,91% | 44,00 |
| 14.08.2025 | 57,40 | 58,13 | 57,40 | 58,13 | 2,38% | 230,00 |
| 13.08.2025 | 56,78 | 56,78 | 56,78 | 56,78 | 0,57% | - |
| 12.08.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 0,36% | - |
| 08.08.2025 | 54,53 | 56,26 | 54,53 | 56,26 | 1,77% | - |
| 07.08.2025 | 55,24 | 55,70 | 55,24 | 55,28 | 0,56% | 200,00 |
| 06.08.2025 | 54,89 | 54,97 | 54,89 | 54,97 | 0,53% | - |
| 05.08.2025 | 55,71 | 55,71 | 54,68 | 54,68 | -1,51% | - |
| 04.08.2025 | 55,45 | 55,52 | 55,45 | 55,52 | 1,07% | - |
| 01.08.2025 | 56,27 | 56,64 | 54,93 | 54,93 | -3,05% | 2.142,00 |
| 31.07.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 1,03% | - |
| 30.07.2025 | 55,61 | 56,31 | 55,61 | 56,08 | 0,97% | 20,00 |
| 29.07.2025 | 56,03 | 56,03 | 55,54 | 55,54 | -0,16% | 192,00 |
| 28.07.2025 | 56,04 | 56,16 | 55,63 | 55,63 | -0,64% | 250,00 |
| 25.07.2025 | 55,66 | 55,99 | 55,66 | 55,99 | -0,48% | - |
| 24.07.2025 | 55,54 | 56,26 | 55,54 | 56,26 | 1,74% | 10,00 |
| 23.07.2025 | 54,70 | 55,30 | 54,70 | 55,30 | 1,24% | - |
| 22.07.2025 | 55,10 | 55,10 | 54,21 | 54,62 | -0,49% | 196,00 |
| 21.07.2025 | 55,61 | 55,61 | 54,89 | 54,89 | -0,54% | 8,00 |
| 18.07.2025 | 55,91 | 55,91 | 55,19 | 55,19 | -0,36% | - |
| 17.07.2025 | 55,07 | 55,39 | 55,07 | 55,39 | 0,33% | 23,00 |
| 16.07.2025 | 54,45 | 55,21 | 54,45 | 55,21 | 1,01% | 25,00 |
| 15.07.2025 | 54,34 | 54,66 | 54,34 | 54,66 | 0,53% | - |
| 14.07.2025 | 54,01 | 54,49 | 53,80 | 54,37 | 2,20% | 250,00 |
| 11.07.2025 | 52,88 | 53,36 | 52,88 | 53,20 | -0,17% | 251,00 |
| 10.07.2025 | 52,02 | 53,62 | 52,02 | 53,29 | 2,21% | 265,00 |
| 09.07.2025 | 51,81 | 52,14 | 51,81 | 52,14 | 0,27% | - |
| 08.07.2025 | 51,90 | 52,00 | 51,90 | 52,00 | 0,91% | 200,00 |
| 04.07.2025 | 51,49 | 51,53 | 51,49 | 51,53 | -0,90% | 4,00 |
| 03.07.2025 | 50,82 | 52,00 | 50,82 | 52,00 | 4,24% | 737,00 |
| 02.07.2025 | 49,89 | 49,89 | 49,89 | 49,89 | -0,25% | 4,00 |
| 01.07.2025 | 50,01 | 50,01 | 50,01 | 50,01 | 0,67% | - |
| 30.06.2025 | 50,61 | 50,61 | 49,68 | 49,68 | -0,48% | 90,00 |
| 27.06.2025 | 50,33 | 50,99 | 49,92 | 49,92 | -1,24% | 500,00 |
| 26.06.2025 | 49,40 | 50,54 | 49,40 | 50,54 | 1,68% | - |
| 25.06.2025 | 50,00 | 50,00 | 49,71 | 49,71 | -1,10% | 10,00 |
| 24.06.2025 | 49,60 | 50,40 | 49,60 | 50,26 | 0,92% | 50,00 |
| 23.06.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -0,48% | 150,00 |
| 20.06.2025 | 49,80 | 50,04 | 49,80 | 50,04 | 0,08% | - |
| 19.06.2025 | 50,53 | 50,53 | 50,00 | 50,00 | -1,22% | 400,00 |
| 18.06.2025 | 49,80 | 50,62 | 49,80 | 50,62 | 2,89% | - |
| 17.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 16.06.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -0,40% | 25,00 |
| 13.06.2025 | 49,60 | 50,50 | 49,40 | 49,80 | -0,40% | 210,00 |
| 12.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,44% | 20,00 |
| 11.06.2025 | 50,50 | 50,67 | 49,78 | 49,78 | -1,56% | - |
| 10.06.2025 | 50,50 | 51,00 | 50,50 | 50,57 | -0,28% | 20,00 |
| 09.06.2025 | 49,80 | 50,74 | 49,80 | 50,71 | 3,91% | - |
| 06.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 05.06.2025 | 49,40 | 50,00 | 49,40 | 49,40 | 0,41% | 129,00 |
| 04.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 03.06.2025 | 48,80 | 49,40 | 48,80 | 49,40 | 1,23% | 100,00 |
| 02.06.2025 | 50,00 | 50,00 | 48,80 | 48,80 | -2,40% | 128,00 |
| 30.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 23,00 |
| 29.05.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 1,98% | 70,00 |
| 28.05.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 1,81% | - |
| 27.05.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,00% | 50,00 |
| 26.05.2025 | 49,00 | 49,80 | 49,00 | 49,60 | 1,64% | 4,00 |
| 23.05.2025 | 48,40 | 48,80 | 48,40 | 48,80 | -0,41% | - |
| 22.05.2025 | 48,40 | 49,20 | 48,40 | 49,00 | 0,00% | 280,00 |