47,683€
0,60%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 47,60 | 48,14 | 47,50 | 47,50 | 0,21% | - |
| 25.04.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -0,84% | 105,00 |
| 24.04.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 1,70% | 329,00 |
| 23.04.2025 | 47,00 | 47,40 | 46,59 | 47,00 | 2,17% | 30,00 |
| 22.04.2025 | 44,60 | 46,36 | 44,60 | 46,00 | -1,71% | 30,00 |
| 17.04.2025 | 46,80 | 47,20 | 46,80 | 46,80 | 1,74% | 516,00 |
| 16.04.2025 | 46,60 | 46,60 | 46,00 | 46,00 | -2,23% | - |
| 15.04.2025 | 46,60 | 47,20 | 46,60 | 47,05 | 0,53% | 207,00 |
| 14.04.2025 | 46,00 | 46,80 | 45,80 | 46,80 | 2,63% | 2,00 |
| 11.04.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -0,37% | - |
| 10.04.2025 | 48,00 | 48,00 | 45,53 | 45,77 | 4,02% | 75,00 |
| 09.04.2025 | 43,50 | 45,00 | 43,50 | 44,00 | -1,88% | 294,00 |
| 08.04.2025 | 46,01 | 47,84 | 44,74 | 44,85 | -1,94% | 1.218,00 |
| 07.04.2025 | 43,00 | 46,57 | 41,90 | 45,73 | -2,71% | 480,00 |
| 04.04.2025 | 50,51 | 50,51 | 47,01 | 47,01 | -7,45% | 18,00 |
| 03.04.2025 | 51,01 | 51,99 | 50,39 | 50,79 | -4,02% | 502,00 |
| 02.04.2025 | 53,15 | 53,15 | 52,55 | 52,92 | -0,06% | - |
| 01.04.2025 | 52,01 | 52,95 | 52,01 | 52,95 | 1,77% | 410,00 |
| 31.03.2025 | 51,82 | 52,03 | 51,59 | 52,03 | -0,34% | 141,00 |
| 28.03.2025 | 52,88 | 52,88 | 52,21 | 52,21 | -1,19% | 15,00 |
| 27.03.2025 | 53,61 | 53,61 | 52,29 | 52,84 | -3,06% | 34,00 |
| 26.03.2025 | 54,55 | 54,60 | 54,51 | 54,51 | 2,62% | 109,00 |
| 24.03.2025 | 53,01 | 53,12 | 53,01 | 53,12 | -0,17% | 80,00 |
| 21.03.2025 | 52,96 | 53,21 | 52,96 | 53,21 | -1,72% | 50,00 |
| 20.03.2025 | 53,60 | 54,14 | 53,60 | 54,14 | 1,56% | 100,00 |
| 19.03.2025 | 52,56 | 53,31 | 52,56 | 53,31 | 1,72% | 9,00 |
| 18.03.2025 | 52,41 | 52,41 | 52,41 | 52,41 | 0,11% | - |
| 17.03.2025 | 51,51 | 52,61 | 51,51 | 52,35 | 1,39% | 462,00 |
| 16.03.2025 | 50,50 | 51,63 | 50,50 | 51,63 | 2,24% | 37,00 |
| 13.03.2025 | 51,21 | 51,66 | 50,40 | 50,50 | -1,52% | 107,00 |
| 12.03.2025 | 52,93 | 52,93 | 50,66 | 51,28 | 0,77% | 49,00 |
| 11.03.2025 | 51,49 | 51,49 | 50,66 | 50,89 | -4,32% | 372,00 |
| 10.03.2025 | 53,87 | 53,87 | 52,66 | 53,19 | 1,51% | 334,00 |
| 07.03.2025 | 52,51 | 52,51 | 52,40 | 52,40 | -0,76% | 348,00 |
| 06.03.2025 | 53,70 | 54,24 | 52,80 | 52,80 | -1,66% | 1.247,00 |
| 05.03.2025 | 55,71 | 55,71 | 52,78 | 53,69 | -3,28% | 385,00 |
| 04.03.2025 | 57,63 | 57,63 | 55,51 | 55,51 | -3,75% | - |
| 03.03.2025 | 58,25 | 58,28 | 57,54 | 57,67 | -0,76% | 100,00 |
| 28.02.2025 | 56,51 | 58,11 | 56,51 | 58,11 | 3,16% | 640,00 |
| 27.02.2025 | 56,81 | 56,98 | 56,33 | 56,33 | -0,78% | 700,00 |
| 26.02.2025 | 57,76 | 57,79 | 56,77 | 56,77 | -1,88% | 410,00 |
| 24.02.2025 | 59,71 | 59,71 | 57,86 | 57,86 | -2,81% | 182,00 |
| 21.02.2025 | 59,54 | 59,99 | 59,53 | 59,53 | -0,05% | 52,00 |
| 20.02.2025 | 60,21 | 60,69 | 59,38 | 59,56 | -1,60% | 385,00 |
| 19.02.2025 | 59,20 | 60,53 | 59,20 | 60,53 | 2,25% | 407,00 |
| 18.02.2025 | 58,93 | 59,20 | 58,72 | 59,20 | 0,34% | 100,00 |
| 17.02.2025 | 58,51 | 59,21 | 58,51 | 59,00 | 1,51% | 520,00 |
| 14.02.2025 | 58,12 | 58,12 | 58,12 | 58,12 | -0,02% | - |
| 13.02.2025 | 57,79 | 58,22 | 57,79 | 58,13 | -0,03% | 520,00 |
| 12.02.2025 | 58,11 | 58,19 | 58,01 | 58,15 | -0,27% | 5.120,00 |
| 11.02.2025 | 58,51 | 58,79 | 58,31 | 58,31 | -0,77% | 184,00 |
| 10.02.2025 | 59,44 | 59,44 | 58,62 | 58,76 | -0,36% | 740,00 |
| 07.02.2025 | 59,01 | 59,09 | 58,83 | 58,97 | 0,26% | 345,00 |
| 06.02.2025 | 58,76 | 58,82 | 58,76 | 58,82 | 0,19% | - |
| 05.02.2025 | 59,21 | 59,60 | 58,11 | 58,71 | -1,36% | 920,00 |
| 04.02.2025 | 59,67 | 60,00 | 59,31 | 59,52 | -0,55% | 227,00 |
| 03.02.2025 | 59,76 | 60,00 | 59,35 | 59,85 | 0,50% | 2.227,00 |
| 31.01.2025 | 59,11 | 59,64 | 59,11 | 59,55 | 1,12% | 1.625,00 |
| 30.01.2025 | 58,60 | 58,89 | 58,60 | 58,89 | 0,86% | 319,00 |
| 29.01.2025 | 58,63 | 59,08 | 58,20 | 58,39 | -0,41% | 444,00 |
| 28.01.2025 | 58,02 | 58,63 | 57,51 | 58,63 | 0,51% | 1.619,00 |
| 24.01.2025 | 58,16 | 58,43 | 58,09 | 58,33 | -0,10% | 676,00 |
| 23.01.2025 | 58,21 | 58,49 | 58,21 | 58,39 | 0,29% | 609,00 |
| 22.01.2025 | 58,69 | 58,82 | 57,79 | 58,22 | -0,58% | 963,00 |
| 21.01.2025 | 58,21 | 58,80 | 58,21 | 58,56 | -1,00% | 1.180,00 |
| 20.01.2025 | 58,47 | 59,29 | 58,47 | 59,15 | 0,31% | 751,00 |
| 17.01.2025 | 58,62 | 58,97 | 58,56 | 58,97 | 0,77% | 1.272,00 |
| 16.01.2025 | 57,76 | 58,52 | 57,76 | 58,52 | 2,02% | 50,00 |
| 15.01.2025 | 57,04 | 57,36 | 57,04 | 57,36 | 0,70% | - |
| 14.01.2025 | 56,56 | 56,96 | 56,56 | 56,96 | 0,89% | - |
| 13.01.2025 | 56,36 | 56,46 | 56,00 | 56,46 | 0,02% | 285,00 |
| 10.01.2025 | 56,25 | 56,60 | 56,25 | 56,45 | -0,07% | 60,00 |
| 09.01.2025 | 56,21 | 56,69 | 56,21 | 56,49 | 0,00% | 221,00 |
| 08.01.2025 | 56,02 | 56,64 | 55,63 | 56,49 | -0,37% | 5.343,00 |
| 07.01.2025 | 56,30 | 56,79 | 55,80 | 56,70 | -0,09% | 1.012,00 |
| 06.01.2025 | 58,59 | 58,59 | 56,75 | 56,75 | -2,10% | 1.525,00 |
| 03.01.2025 | 57,86 | 58,35 | 57,86 | 57,97 | 0,62% | 1.257,00 |
| 02.01.2025 | 57,20 | 57,71 | 56,70 | 57,61 | 3,06% | 1.843,00 |
| 30.12.2024 | 55,71 | 56,19 | 55,56 | 55,90 | 0,94% | 669,00 |
| 27.12.2024 | 55,93 | 55,93 | 55,38 | 55,38 | 2,25% | 3.271,00 |
| 23.12.2024 | 54,60 | 54,69 | 54,00 | 54,16 | -0,04% | 1.586,00 |
| 21.12.2024 | 53,34 | 54,35 | 53,11 | 54,18 | 0,11% | 1.320,00 |
| 19.12.2024 | 53,17 | 54,13 | 53,10 | 54,12 | 0,82% | 4.756,00 |
| 18.12.2024 | 52,81 | 53,68 | 52,81 | 53,68 | 1,57% | 503,00 |
| 17.12.2024 | 52,51 | 53,06 | 52,51 | 52,85 | 0,23% | 100,00 |
| 13.12.2024 | 52,79 | 53,28 | 52,73 | 52,73 | -0,17% | 198,00 |
| 12.12.2024 | 52,54 | 52,82 | 52,27 | 52,82 | 0,48% | 120,00 |
| 11.12.2024 | 52,24 | 52,60 | 52,18 | 52,57 | 0,54% | 169,00 |
| 10.12.2024 | 52,21 | 52,29 | 52,21 | 52,29 | -0,36% | - |
| 09.12.2024 | 52,66 | 52,66 | 52,11 | 52,48 | -0,04% | 379,00 |
| 06.12.2024 | 52,23 | 52,50 | 52,23 | 52,50 | 0,17% | 100,00 |
| 05.12.2024 | 52,51 | 52,95 | 52,41 | 52,41 | -0,19% | 1.473,00 |
| 04.12.2024 | 52,35 | 52,99 | 52,35 | 52,51 | -0,30% | 268,00 |
| 03.12.2024 | 53,03 | 53,03 | 52,67 | 52,67 | -0,15% | 823,00 |
| 02.12.2024 | 53,80 | 53,80 | 52,75 | 52,75 | -0,23% | 161,00 |
| 29.11.2024 | 52,01 | 52,87 | 52,01 | 52,87 | 1,61% | 202,00 |
| 28.11.2024 | 52,33 | 52,33 | 52,03 | 52,03 | 0,17% | 694,00 |
| 27.11.2024 | 52,01 | 52,15 | 51,94 | 51,94 | -0,31% | 30,00 |
| 26.11.2024 | 51,82 | 52,21 | 51,82 | 52,10 | 0,21% | - |
| 25.11.2024 | 51,54 | 52,01 | 51,54 | 51,99 | 0,39% | 244,00 |