48,463€
-0,50%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,40 | 49,20 | 48,23 | 48,40 | -0,63% | 70,00 |
| 08.09.2026 | 49,40 | 50,00 | 48,66 | 48,71 | -1,15% | 825,00 |
| 07.09.2026 | 50,50 | 50,50 | 49,27 | 49,27 | -0,70% | 5.866,00 |
| 04.09.2026 | 49,80 | 50,98 | 49,60 | 49,62 | -0,38% | 56,00 |
| 03.09.2026 | 49,60 | 50,50 | 49,23 | 49,81 | 0,01% | 15,00 |
| 02.09.2026 | 50,00 | 50,02 | 49,60 | 49,80 | -0,06% | 131,00 |
| 01.09.2026 | 50,50 | 50,72 | 49,83 | 49,83 | -1,40% | - |
| 31.08.2026 | 50,00 | 51,00 | 50,00 | 50,54 | 0,08% | 514,00 |
| 28.08.2026 | 50,50 | 50,65 | 50,14 | 50,50 | 0,52% | 121,00 |
| 27.08.2026 | 49,80 | 50,50 | 49,60 | 50,24 | 0,48% | 199,00 |
| 26.08.2026 | 49,98 | 50,50 | 49,81 | 50,00 | -0,04% | 205,00 |
| 25.08.2026 | 50,00 | 51,00 | 50,00 | 50,02 | -0,95% | 112,00 |
| 24.08.2026 | 49,80 | 50,50 | 49,60 | 50,50 | 1,39% | - |
| 21.08.2026 | 49,60 | 50,25 | 49,40 | 49,81 | -0,38% | - |
| 20.08.2026 | 49,40 | 50,16 | 49,20 | 50,00 | 0,40% | 85,00 |
| 19.08.2026 | 49,40 | 50,43 | 49,00 | 49,80 | -0,40% | 822,00 |
| 18.08.2026 | 49,40 | 50,50 | 49,40 | 50,00 | -0,22% | 157,00 |
| 17.08.2026 | 50,00 | 51,00 | 50,00 | 50,11 | -0,81% | 1.076,00 |
| 14.08.2026 | 50,72 | 51,02 | 50,52 | 50,52 | -1,04% | 60,00 |
| 13.08.2026 | 50,50 | 51,50 | 50,34 | 51,05 | 0,91% | - |
| 12.08.2026 | 51,00 | 51,00 | 50,37 | 50,59 | -0,80% | 844,00 |
| 11.08.2026 | 50,50 | 51,26 | 49,42 | 51,00 | 0,99% | 1.496,00 |
| 10.08.2026 | 50,50 | 51,00 | 50,00 | 50,50 | -0,98% | 322,00 |
| 07.08.2026 | 49,20 | 51,34 | 48,64 | 51,00 | 3,37% | 2.215,00 |
| 06.08.2026 | 48,00 | 50,00 | 47,78 | 49,34 | 1,72% | 825,00 |
| 05.08.2026 | 49,40 | 49,60 | 48,31 | 48,50 | -2,00% | 89,00 |
| 04.08.2026 | 48,20 | 49,49 | 47,80 | 49,49 | 2,51% | - |
| 03.08.2026 | 47,80 | 48,53 | 47,10 | 48,28 | 2,21% | 404,00 |
| 31.07.2026 | 47,20 | 48,00 | 46,86 | 47,24 | 0,31% | 2.660,00 |
| 30.07.2026 | 47,20 | 47,80 | 46,34 | 47,09 | -0,70% | 253,00 |
| 29.07.2026 | 48,00 | 48,82 | 47,42 | 47,42 | -2,10% | 1.193,00 |
| 28.07.2026 | 46,80 | 48,44 | 46,80 | 48,44 | 2,50% | 119,00 |
| 27.07.2026 | 47,00 | 47,65 | 46,80 | 47,26 | 0,81% | - |
| 24.07.2026 | 46,40 | 47,00 | 46,30 | 46,88 | 0,59% | 1.009,00 |
| 23.07.2026 | 46,60 | 47,09 | 46,40 | 46,60 | -0,85% | 200,00 |
| 22.07.2026 | 47,00 | 47,80 | 46,88 | 47,00 | -1,08% | 200,00 |
| 21.07.2026 | 47,60 | 48,40 | 47,40 | 47,52 | -0,18% | 32,00 |
| 20.07.2026 | 48,80 | 48,80 | 47,07 | 47,60 | -1,65% | 2.992,00 |
| 17.07.2026 | 47,80 | 49,08 | 47,20 | 48,40 | -0,11% | 3.787,00 |
| 16.07.2026 | 46,20 | 48,48 | 46,20 | 48,46 | 4,33% | - |
| 15.07.2026 | 46,20 | 46,82 | 45,81 | 46,45 | -0,09% | 427,00 |
| 14.07.2026 | 45,80 | 46,60 | 45,62 | 46,49 | 0,62% | 94,00 |
| 13.07.2026 | 45,60 | 46,60 | 45,43 | 46,20 | -0,18% | 333,00 |
| 10.07.2026 | 45,44 | 46,44 | 45,20 | 46,29 | 2,40% | 318,00 |
| 09.07.2026 | 44,40 | 45,40 | 44,40 | 45,20 | 1,01% | 284,00 |
| 08.07.2026 | 45,40 | 45,87 | 44,60 | 44,75 | -2,42% | 125,00 |
| 07.07.2026 | 45,80 | 46,22 | 45,80 | 45,86 | 0,37% | 20,00 |
| 06.07.2026 | 46,40 | 46,51 | 45,40 | 45,69 | 0,20% | 198,00 |
| 03.07.2026 | 45,20 | 46,17 | 45,20 | 45,60 | 0,37% | 553,00 |
| 02.07.2026 | 45,40 | 46,00 | 45,29 | 45,43 | -0,39% | 1.926,00 |
| 01.07.2026 | 45,80 | 46,20 | 45,00 | 45,61 | 0,02% | 421,00 |
| 30.06.2026 | 44,80 | 45,62 | 44,80 | 45,60 | 1,33% | 4,00 |
| 29.06.2026 | 45,60 | 45,60 | 44,29 | 45,00 | 0,65% | 60,00 |
| 26.06.2026 | 43,80 | 45,15 | 43,60 | 44,71 | 1,58% | 129,00 |
| 25.06.2026 | 43,80 | 44,57 | 43,45 | 44,02 | 0,49% | 273,00 |
| 24.06.2026 | 44,00 | 44,20 | 43,63 | 43,80 | -0,45% | 231,00 |
| 23.06.2026 | 43,80 | 44,11 | 43,60 | 44,00 | -0,12% | - |
| 22.06.2026 | 44,20 | 44,82 | 44,00 | 44,06 | -0,89% | 210,00 |
| 19.06.2026 | 44,00 | 44,60 | 44,00 | 44,45 | 0,09% | 477,00 |
| 18.06.2026 | 44,04 | 44,80 | 44,04 | 44,41 | 0,93% | 145,00 |
| 17.06.2026 | 44,20 | 44,60 | 43,88 | 44,00 | -0,27% | 406,00 |
| 16.06.2026 | 44,20 | 44,53 | 44,00 | 44,12 | -0,18% | 400,00 |
| 15.06.2026 | 44,90 | 45,70 | 44,20 | 44,20 | -1,53% | 180,00 |
| 12.06.2026 | 44,80 | 45,12 | 44,40 | 44,89 | 0,64% | - |
| 11.06.2026 | 44,60 | 45,20 | 44,22 | 44,60 | 0,00% | 24,00 |
| 10.06.2026 | 44,20 | 45,08 | 44,20 | 44,60 | 0,31% | 220,00 |
| 09.06.2026 | 44,40 | 44,98 | 44,00 | 44,46 | -0,31% | 1.460,00 |
| 08.06.2026 | 44,20 | 44,80 | 44,00 | 44,60 | -0,47% | 453,00 |
| 05.06.2026 | 44,40 | 45,09 | 44,40 | 44,81 | 0,02% | 446,00 |
| 04.06.2026 | 43,40 | 45,00 | 43,40 | 44,80 | 2,75% | 1.792,00 |
| 03.06.2026 | 44,20 | 44,40 | 43,44 | 43,60 | -1,47% | 296,00 |
| 02.06.2026 | 44,60 | 44,60 | 44,20 | 44,25 | -0,12% | 314,00 |
| 01.06.2026 | 44,00 | 44,62 | 43,60 | 44,31 | 1,15% | 1.446,00 |
| 29.05.2026 | 43,71 | 44,35 | 43,36 | 43,80 | -0,22% | 270,00 |
| 28.05.2026 | 44,00 | 44,20 | 43,70 | 43,90 | 0,14% | 91,00 |
| 27.05.2026 | 43,60 | 44,40 | 43,60 | 43,84 | -0,13% | 494,00 |
| 26.05.2026 | 42,80 | 44,20 | 42,80 | 43,89 | 0,16% | 730,00 |
| 25.05.2026 | 43,00 | 43,82 | 43,00 | 43,82 | 2,86% | 5.930,00 |
| 22.05.2026 | 44,00 | 44,20 | 42,20 | 42,60 | -2,74% | 1.273,00 |
| 21.05.2026 | 44,40 | 45,00 | 43,80 | 43,80 | -0,19% | 5.915,00 |
| 20.05.2026 | 44,07 | 44,40 | 43,70 | 43,89 | 0,94% | 860,00 |
| 19.05.2026 | 43,60 | 44,20 | 43,40 | 43,48 | -0,36% | 130,00 |
| 18.05.2026 | 43,20 | 44,01 | 43,00 | 43,63 | 0,87% | 420,00 |
| 15.05.2026 | 43,60 | 44,00 | 43,19 | 43,26 | -0,33% | 2.405,00 |
| 14.05.2026 | 44,00 | 44,20 | 42,86 | 43,40 | -0,58% | 86,00 |
| 13.05.2026 | 45,20 | 45,86 | 43,66 | 43,66 | -3,21% | 485,00 |
| 12.05.2026 | 44,42 | 45,20 | 44,20 | 45,11 | 1,59% | 905,00 |
| 11.05.2026 | 46,00 | 46,30 | 44,27 | 44,40 | -3,06% | 1.113,00 |
| 08.05.2026 | 48,00 | 48,82 | 45,10 | 45,80 | -5,05% | 391,00 |
| 07.05.2026 | 49,00 | 49,21 | 48,00 | 48,24 | -1,46% | 53,00 |
| 06.05.2026 | 48,85 | 49,00 | 48,20 | 48,95 | 0,12% | 122,00 |
| 05.05.2026 | 47,60 | 49,03 | 47,60 | 48,89 | 2,73% | 1.017,00 |
| 04.05.2026 | 47,80 | 48,40 | 47,48 | 47,59 | 0,19% | 582,00 |
| 30.04.2026 | 45,80 | 47,60 | 45,80 | 47,50 | 3,17% | 20,00 |
| 29.04.2026 | 46,60 | 47,00 | 45,66 | 46,04 | -1,22% | 46,00 |
| 28.04.2026 | 46,00 | 46,61 | 45,84 | 46,61 | 1,33% | 162,00 |
| 27.04.2026 | 46,01 | 46,29 | 45,60 | 46,00 | -0,05% | 500,00 |
| 24.04.2026 | 46,20 | 46,40 | 46,00 | 46,03 | -0,04% | 20,00 |
| 23.04.2026 | 46,60 | 46,88 | 46,00 | 46,05 | -1,19% | 1.200,00 |
| 22.04.2026 | 46,20 | 46,80 | 46,20 | 46,60 | 1,55% | 2.600,00 |