55,425€
0,06%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |