56,505€
-2,80%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 49,40 | 49,60 | 49,00 | 49,00 | -2,00% | 101,00 |
| 20.05.2025 | 49,60 | 51,00 | 49,60 | 50,00 | 0,81% | 103,00 |
| 19.05.2025 | 49,60 | 49,60 | 48,40 | 49,60 | 0,81% | 75,00 |
| 16.05.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 2,07% | 50,00 |
| 15.05.2025 | 46,80 | 48,20 | 46,80 | 48,20 | 1,69% | 85,00 |
| 14.05.2025 | 47,80 | 49,20 | 47,40 | 47,40 | -1,25% | 100,00 |
| 13.05.2025 | 47,80 | 48,20 | 47,80 | 48,00 | -0,83% | - |
| 12.05.2025 | 48,40 | 48,40 | 48,00 | 48,40 | 3,42% | 117,00 |
| 09.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 08.05.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 1,28% | 100,00 |
| 07.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 06.05.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -1,70% | - |
| 05.05.2025 | 47,50 | 47,50 | 47,00 | 47,00 | -0,84% | 402,00 |
| 02.05.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 1,28% | 120,00 |
| 30.04.2025 | 47,20 | 47,20 | 46,80 | 46,80 | -1,27% | - |
| 29.04.2025 | 47,40 | 47,40 | 47,00 | 47,40 | -0,42% | 260,00 |
| 28.04.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,42% | 720,00 |
| 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 |