54,105€
-0,03%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 50,72 | 51,79 | 50,71 | 51,79 | 2,03% | 600,00 |
| 21.11.2024 | 50,51 | 50,76 | 50,51 | 50,76 | 1,22% | 212,00 |
| 20.11.2024 | 50,13 | 50,20 | 50,03 | 50,15 | -0,67% | - |
| 19.11.2024 | 49,55 | 50,49 | 49,55 | 50,49 | 1,89% | 64,00 |
| 18.11.2024 | 49,92 | 49,92 | 49,52 | 49,56 | 0,18% | 508,00 |
| 15.11.2024 | 49,38 | 49,55 | 49,01 | 49,47 | 0,83% | 250,00 |
| 14.11.2024 | 49,95 | 50,19 | 49,06 | 49,06 | -0,65% | 155,00 |
| 13.11.2024 | 49,01 | 49,48 | 49,01 | 49,38 | 0,59% | - |
| 12.11.2024 | 48,94 | 49,50 | 48,94 | 49,09 | 0,06% | 210,00 |
| 11.11.2024 | 48,63 | 49,06 | 48,63 | 49,06 | 1,70% | 90,00 |
| 08.11.2024 | 47,63 | 49,25 | 47,63 | 48,24 | 0,37% | 179,00 |
| 07.11.2024 | 47,79 | 48,50 | 47,79 | 48,06 | 0,31% | 40,00 |
| 06.11.2024 | 48,10 | 48,62 | 47,37 | 47,91 | 3,33% | 1.197,00 |
| 05.11.2024 | 46,01 | 46,41 | 46,01 | 46,37 | 1,31% | 355,00 |
| 04.11.2024 | 46,19 | 46,60 | 45,54 | 45,77 | -2,17% | 83,00 |
| 01.11.2024 | 47,35 | 47,82 | 46,78 | 46,78 | -0,84% | 70,00 |
| 31.10.2024 | 47,01 | 47,18 | 47,01 | 47,18 | -0,37% | - |
| 30.10.2024 | 47,27 | 47,76 | 47,27 | 47,35 | 0,21% | 2.017,00 |
| 29.10.2024 | 47,87 | 48,05 | 47,25 | 47,25 | -1,61% | 154,00 |
| 28.10.2024 | 48,04 | 48,04 | 48,03 | 48,03 | 0,42% | - |
| 25.10.2024 | 47,64 | 47,87 | 47,64 | 47,83 | 0,36% | 25,00 |
| 24.10.2024 | 47,81 | 47,84 | 47,66 | 47,66 | 0,02% | 4,00 |
| 23.10.2024 | 48,21 | 48,21 | 47,65 | 47,65 | -1,01% | 91,00 |
| 22.10.2024 | 48,32 | 48,39 | 48,13 | 48,13 | 0,18% | - |
| 18.10.2024 | 47,75 | 48,05 | 47,75 | 48,05 | 0,31% | - |
| 17.10.2024 | 47,59 | 48,21 | 47,59 | 47,90 | 0,56% | 620,00 |
| 16.10.2024 | 46,86 | 47,63 | 46,84 | 47,63 | 1,32% | 100,00 |
| 15.10.2024 | 46,80 | 47,01 | 46,80 | 47,01 | 0,01% | - |
| 14.10.2024 | 46,65 | 47,11 | 46,65 | 47,01 | 0,56% | 29,00 |
| 11.10.2024 | 46,70 | 46,85 | 46,70 | 46,75 | 0,83% | 32,00 |
| 10.10.2024 | 46,05 | 46,57 | 46,05 | 46,36 | 0,25% | 102,00 |
| 09.10.2024 | 46,01 | 46,31 | 46,01 | 46,25 | 0,17% | - |
| 08.10.2024 | 46,13 | 46,28 | 45,99 | 46,17 | -0,52% | 225,00 |
| 07.10.2024 | 46,31 | 46,85 | 46,31 | 46,41 | 0,25% | 10,00 |
| 04.10.2024 | 45,79 | 46,29 | 45,79 | 46,29 | 1,28% | 110,00 |
| 03.10.2024 | 45,41 | 46,26 | 45,41 | 45,71 | 1,44% | 50,00 |
| 02.10.2024 | 45,06 | 45,06 | 45,06 | 45,06 | -0,33% | - |
| 01.10.2024 | 45,01 | 45,30 | 45,01 | 45,21 | 1,11% | 360,00 |
| 27.09.2024 | 44,99 | 45,35 | 44,71 | 44,71 | 0,02% | 200,00 |
| 26.09.2024 | 44,81 | 44,97 | 44,70 | 44,70 | 0,21% | 194,00 |
| 25.09.2024 | 44,81 | 45,00 | 44,61 | 44,61 | -0,34% | 43,00 |
| 23.09.2024 | 45,10 | 45,19 | 44,76 | 44,76 | -0,30% | 1.394,00 |
| 20.09.2024 | 44,64 | 44,98 | 44,64 | 44,89 | -0,33% | 15,00 |
| 19.09.2024 | 45,67 | 45,90 | 45,01 | 45,04 | -0,11% | 95,00 |
| 18.09.2024 | 44,68 | 45,30 | 44,68 | 45,09 | 0,30% | 230,00 |
| 17.09.2024 | 45,01 | 45,40 | 44,96 | 44,96 | 0,18% | 270,00 |
| 16.09.2024 | 45,01 | 45,31 | 44,81 | 44,88 | 0,11% | 89,00 |
| 13.09.2024 | 44,52 | 44,83 | 44,52 | 44,83 | 0,81% | 2.218,00 |
| 12.09.2024 | 44,60 | 44,80 | 44,47 | 44,47 | 0,23% | 17,00 |
| 11.09.2024 | 44,01 | 44,37 | 44,01 | 44,37 | 0,53% | 50,00 |
| 10.09.2024 | 44,26 | 44,36 | 44,13 | 44,13 | 0,98% | 466,00 |
| 06.09.2024 | 44,21 | 44,50 | 43,58 | 43,70 | -1,74% | 180,00 |
| 05.09.2024 | 44,61 | 45,02 | 44,46 | 44,48 | -0,20% | 189,00 |
| 04.09.2024 | 44,76 | 45,00 | 44,46 | 44,57 | -0,42% | 6.782,00 |
| 03.09.2024 | 44,99 | 44,99 | 44,76 | 44,76 | -1,19% | - |
| 02.09.2024 | 44,66 | 45,30 | 44,66 | 45,30 | 1,37% | 3.285,00 |
| 30.08.2024 | 44,30 | 44,86 | 44,30 | 44,69 | 1,01% | 77,00 |
| 29.08.2024 | 43,56 | 44,60 | 43,56 | 44,24 | 0,65% | 1.159,00 |
| 27.08.2024 | 44,15 | 44,15 | 43,85 | 43,96 | -0,42% | - |
| 26.08.2024 | 44,61 | 44,81 | 43,79 | 44,14 | 0,25% | 2,00 |
| 23.08.2024 | 44,44 | 45,13 | 44,03 | 44,03 | -1,38% | 25,00 |
| 22.08.2024 | 44,59 | 44,68 | 44,59 | 44,65 | 0,59% | 76,00 |
| 21.08.2024 | 44,26 | 44,60 | 44,26 | 44,39 | 0,25% | 542,00 |
| 20.08.2024 | 44,54 | 44,54 | 44,28 | 44,28 | -0,53% | 86,00 |
| 19.08.2024 | 44,51 | 45,00 | 44,51 | 44,51 | -0,96% | 146,00 |
| 16.08.2024 | 44,77 | 45,15 | 44,77 | 44,94 | 0,59% | 50,00 |
| 15.08.2024 | 43,93 | 44,71 | 43,93 | 44,68 | 2,44% | 400,00 |
| 14.08.2024 | 44,01 | 44,01 | 43,61 | 43,61 | -0,90% | 1,00 |
| 13.08.2024 | 44,11 | 44,76 | 44,01 | 44,01 | -0,86% | 23,00 |
| 12.08.2024 | 44,30 | 44,39 | 44,30 | 44,39 | -2,66% | - |
| 09.08.2024 | 46,50 | 46,50 | 45,60 | 45,60 | 2,07% | 200,00 |
| 08.08.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,68% | 45,00 |
| 07.08.2024 | 45,11 | 45,60 | 44,66 | 44,98 | 0,33% | 1.277,00 |
| 06.08.2024 | 43,75 | 44,83 | 43,75 | 44,83 | 4,27% | 3.250,00 |
| 05.08.2024 | 43,20 | 43,34 | 41,21 | 43,00 | -4,79% | 4.868,00 |
| 02.08.2024 | 46,85 | 47,25 | 45,16 | 45,16 | -5,66% | 962,00 |
| 01.08.2024 | 47,36 | 47,87 | 47,36 | 47,87 | 1,29% | 5,00 |
| 31.07.2024 | 47,75 | 47,75 | 47,26 | 47,26 | -0,60% | 25,00 |
| 30.07.2024 | 47,11 | 47,55 | 47,11 | 47,55 | 0,92% | - |
| 29.07.2024 | 47,04 | 47,11 | 47,04 | 47,11 | -0,18% | 1.600,00 |
| 26.07.2024 | 46,66 | 47,20 | 46,66 | 47,20 | 1,11% | 41,00 |
| 25.07.2024 | 46,21 | 46,77 | 46,21 | 46,68 | 0,26% | 10,00 |