48,063€
-2,44%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 49,50 | 50,19 | 47,81 | 47,81 | -2,95% | 1.316,00 |
| 26.02.2026 | 49,56 | 49,79 | 48,60 | 49,27 | -1,47% | 70,00 |
| 25.02.2026 | 48,80 | 50,00 | 48,56 | 50,00 | 2,09% | 610,00 |
| 24.02.2026 | 48,20 | 48,98 | 48,13 | 48,98 | 2,01% | 151,00 |
| 23.02.2026 | 49,01 | 49,46 | 48,01 | 48,01 | -2,15% | 1.079,00 |
| 20.02.2026 | 49,45 | 49,74 | 48,53 | 49,07 | -0,24% | 255,00 |
| 19.02.2026 | 50,73 | 51,02 | 48,89 | 49,19 | -3,14% | 1.142,00 |
| 18.02.2026 | 49,81 | 50,99 | 49,81 | 50,78 | 1,78% | 403,00 |
| 17.02.2026 | 49,99 | 50,61 | 49,51 | 49,89 | -0,30% | 266,00 |
| 16.02.2026 | 50,01 | 50,39 | 50,01 | 50,04 | 0,06% | 7,00 |
| 13.02.2026 | 51,01 | 51,53 | 49,53 | 50,01 | -2,15% | 780,00 |
| 12.02.2026 | 51,82 | 52,46 | 51,01 | 51,11 | -1,29% | 26,00 |
| 11.02.2026 | 51,90 | 52,21 | 51,39 | 51,78 | -0,67% | 118,00 |
| 10.02.2026 | 51,01 | 52,17 | 50,91 | 52,13 | 2,10% | 125,00 |
| 09.02.2026 | 50,91 | 51,51 | 50,51 | 51,06 | 0,12% | 2.064,00 |
| 06.02.2026 | 50,25 | 51,06 | 50,16 | 51,00 | 0,49% | 100,00 |
| 05.02.2026 | 52,01 | 52,38 | 50,32 | 50,75 | -2,44% | 217,00 |
| 04.02.2026 | 52,36 | 52,67 | 51,60 | 52,02 | -0,91% | 30,00 |
| 03.02.2026 | 53,64 | 54,00 | 52,26 | 52,50 | -2,34% | 30,00 |
| 02.02.2026 | 53,02 | 54,10 | 53,02 | 53,76 | 0,02% | 1.870,00 |
| 30.01.2026 | 53,61 | 54,04 | 53,34 | 53,75 | -0,22% | 221,00 |
| 29.01.2026 | 53,51 | 54,09 | 53,43 | 53,87 | 0,20% | 18,00 |
| 28.01.2026 | 53,82 | 54,37 | 53,45 | 53,76 | 0,35% | 192,00 |
| 27.01.2026 | 53,68 | 54,11 | 53,24 | 53,57 | 0,13% | 182,00 |
| 26.01.2026 | 54,15 | 54,19 | 53,10 | 53,50 | -1,07% | 19,00 |
| 23.01.2026 | 54,49 | 54,82 | 54,02 | 54,08 | -0,75% | 700,00 |
| 22.01.2026 | 54,51 | 54,88 | 54,37 | 54,49 | -0,26% | 360,00 |
| 21.01.2026 | 54,29 | 54,63 | 53,38 | 54,63 | 1,56% | 637,00 |
| 20.01.2026 | 53,69 | 54,31 | 52,83 | 53,79 | -0,13% | 38,00 |
| 19.01.2026 | 53,86 | 53,95 | 53,67 | 53,86 | -2,34% | - |
| 16.01.2026 | 55,16 | 55,35 | 54,50 | 55,15 | -0,42% | 145,00 |
| 15.01.2026 | 53,27 | 55,51 | 53,24 | 55,38 | 3,86% | 210,00 |
| 14.01.2026 | 51,91 | 53,32 | 51,91 | 53,32 | 2,42% | 1.035,00 |
| 13.01.2026 | 52,20 | 52,56 | 51,79 | 52,06 | 0,04% | - |
| 12.01.2026 | 52,01 | 52,89 | 51,76 | 52,04 | -1,06% | 1.739,00 |
| 09.01.2026 | 53,14 | 53,45 | 52,51 | 52,60 | -1,42% | 8,00 |
| 08.01.2026 | 51,35 | 53,61 | 51,35 | 53,36 | 2,67% | 865,00 |
| 07.01.2026 | 53,01 | 53,55 | 51,66 | 51,97 | -2,48% | 1.366,00 |
| 06.01.2026 | 53,10 | 53,55 | 52,76 | 53,29 | 0,28% | 36,00 |
| 05.01.2026 | 52,74 | 53,49 | 52,74 | 53,14 | 1,37% | 3,00 |
| 02.01.2026 | 51,18 | 52,75 | 51,18 | 52,42 | 3,15% | 2.484,00 |
| 30.12.2025 | 50,59 | 51,25 | 50,59 | 50,82 | -1,49% | 22,00 |
| 29.12.2025 | 51,40 | 51,60 | 51,20 | 51,59 | 3,14% | 1.504,00 |
| 23.12.2025 | 50,30 | 50,69 | 50,02 | 50,02 | -1,34% | 386,00 |
| 22.12.2025 | 51,05 | 51,05 | 50,70 | 50,70 | -2,26% | 450,00 |
| 19.12.2025 | 51,26 | 51,87 | 51,26 | 51,87 | 0,25% | 98,00 |
| 18.12.2025 | 51,51 | 51,74 | 51,51 | 51,74 | 0,68% | 180,00 |
| 17.12.2025 | 51,39 | 51,39 | 51,39 | 51,39 | 0,45% | - |
| 16.12.2025 | 51,16 | 51,16 | 51,16 | 51,16 | -0,83% | - |
| 15.12.2025 | 52,76 | 53,19 | 50,98 | 51,59 | -2,49% | 177,00 |
| 12.12.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -0,43% | - |
| 11.12.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,67% | - |
| 10.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,45% | - |
| 09.12.2025 | 53,01 | 53,74 | 53,01 | 53,74 | 1,03% | - |
| 08.12.2025 | 52,16 | 53,19 | 52,16 | 53,19 | 1,99% | 300,00 |
| 05.12.2025 | 51,28 | 52,15 | 51,28 | 52,15 | 1,92% | - |
| 04.12.2025 | 50,69 | 51,17 | 50,69 | 51,17 | 0,61% | 729,00 |
| 03.12.2025 | 49,70 | 50,86 | 49,70 | 50,86 | 1,58% | 139,00 |
| 02.12.2025 | 49,78 | 50,07 | 49,78 | 50,07 | 0,00% | - |
| 01.12.2025 | 49,77 | 50,07 | 49,77 | 50,07 | 0,43% | 25,00 |
| 28.11.2025 | 49,76 | 50,16 | 49,67 | 49,86 | 0,00% | 550,00 |
| 27.11.2025 | 49,52 | 49,90 | 49,52 | 49,86 | 0,18% | 268,00 |
| 26.11.2025 | 49,26 | 49,85 | 49,26 | 49,77 | 1,12% | 400,00 |
| 25.11.2025 | 48,81 | 49,22 | 48,81 | 49,22 | 0,82% | - |
| 24.11.2025 | 48,41 | 48,82 | 48,30 | 48,82 | 1,69% | 25,00 |
| 21.11.2025 | 47,98 | 48,21 | 47,98 | 48,01 | -1,41% | 753,00 |
| 20.11.2025 | 49,34 | 49,34 | 48,69 | 48,69 | -0,28% | 20,00 |
| 19.11.2025 | 49,11 | 49,11 | 48,63 | 48,83 | 0,06% | 225,00 |
| 18.11.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,34% | - |
| 17.11.2025 | 50,51 | 50,90 | 49,46 | 49,46 | -1,63% | 25,00 |
| 14.11.2025 | 50,28 | 50,28 | 50,28 | 50,28 | -1,41% | - |
| 13.11.2025 | 51,01 | 51,01 | 51,00 | 51,00 | -0,02% | 190,00 |
| 12.11.2025 | 51,01 | 51,01 | 51,01 | 51,01 | 0,57% | - |
| 11.11.2025 | 50,54 | 50,98 | 50,54 | 50,72 | 1,10% | 219,00 |
| 10.11.2025 | 51,38 | 51,38 | 50,17 | 50,17 | 2,03% | 202,00 |
| 08.11.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -1,25% | - |
| 06.11.2025 | 49,61 | 49,79 | 49,61 | 49,79 | 0,34% | - |
| 05.11.2025 | 49,71 | 50,13 | 49,62 | 49,62 | 0,23% | 40,00 |
| 04.11.2025 | 49,36 | 49,51 | 49,36 | 49,51 | 0,11% | 50,00 |
| 03.11.2025 | 49,44 | 49,86 | 49,31 | 49,45 | 0,09% | 341,00 |
| 31.10.2025 | 48,61 | 49,41 | 48,61 | 49,41 | -0,84% | 110,00 |
| 30.10.2025 | 49,52 | 49,83 | 49,52 | 49,83 | -0,81% | 50,00 |
| 29.10.2025 | 50,23 | 50,23 | 50,23 | 50,23 | 0,06% | - |
| 28.10.2025 | 49,66 | 50,20 | 49,66 | 50,20 | 1,11% | 54,00 |
| 27.10.2025 | 49,66 | 49,66 | 49,65 | 49,65 | 0,25% | 179,00 |
| 24.10.2025 | 49,53 | 49,53 | 49,53 | 49,53 | 0,08% | - |
| 23.10.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,64% | - |
| 22.10.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 0,40% | - |
| 21.10.2025 | 49,61 | 49,61 | 49,61 | 49,61 | -0,42% | - |
| 20.10.2025 | 50,01 | 50,01 | 49,82 | 49,82 | -0,25% | 20,00 |
| 17.10.2025 | 48,35 | 49,94 | 48,35 | 49,94 | -0,14% | - |
| 16.10.2025 | 50,01 | 50,01 | 50,01 | 50,01 | 0,35% | - |
| 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% | 2.370,00 |