47,280€
0,19%
Echtzeit-Aktienkurs Main Street Capital Corp
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 46,94 | 47,55 | 46,94 | 47,14 | -0,12% | 251,00 |
| 07.05.2024 | 47,21 | 47,36 | 46,92 | 47,19 | -0,13% | 320,00 |
| 06.05.2024 | 46,88 | 47,37 | 46,65 | 47,25 | 0,86% | 356,00 |
| 03.05.2024 | 46,52 | 46,96 | 46,36 | 46,85 | 0,60% | 202,00 |
| 02.05.2024 | 46,54 | 47,24 | 46,42 | 46,57 | 0,12% | 289,00 |
| 30.04.2024 | 46,46 | 46,66 | 46,31 | 46,51 | 0,41% | 42,00 |
| 29.04.2024 | 45,92 | 46,80 | 45,79 | 46,32 | 0,67% | 94,00 |
| 26.04.2024 | 45,48 | 46,09 | 45,45 | 46,01 | 1,49% | 65,00 |
| 25.04.2024 | 45,73 | 45,81 | 45,21 | 45,33 | -0,36% | 42,00 |
| 24.04.2024 | 45,50 | 45,72 | 45,37 | 45,50 | 0,10% | 775,00 |
| 23.04.2024 | 45,18 | 45,54 | 44,95 | 45,45 | 0,60% | 460,00 |
| 22.04.2024 | 44,45 | 45,25 | 44,45 | 45,18 | 1,12% | 2.253,00 |
| 19.04.2024 | 44,20 | 44,83 | 43,97 | 44,68 | 0,77% | 255,00 |
| 18.04.2024 | 44,04 | 44,37 | 44,00 | 44,34 | 0,48% | 167,00 |
| 17.04.2024 | 44,37 | 44,44 | 43,82 | 44,13 | 0,25% | 50,00 |
| 16.04.2024 | 43,94 | 44,19 | 43,35 | 44,02 | 0,23% | 191,00 |
| 15.04.2024 | 44,19 | 44,81 | 43,79 | 43,92 | -0,52% | 272,00 |
| 12.04.2024 | 44,57 | 44,97 | 44,01 | 44,15 | -0,66% | 575,00 |
| 11.04.2024 | 44,38 | 44,60 | 44,20 | 44,44 | 0,39% | 214,00 |
| 10.04.2024 | 43,94 | 44,48 | 43,84 | 44,27 | 1,07% | 270,00 |
| 09.04.2024 | 43,74 | 43,92 | 43,65 | 43,80 | 0,37% | 16,00 |
| 08.04.2024 | 43,70 | 43,84 | 43,47 | 43,64 | -0,02% | 204,00 |
| 05.04.2024 | 43,31 | 43,81 | 43,14 | 43,65 | 0,62% | 60,00 |
| 04.04.2024 | 43,76 | 44,01 | 43,32 | 43,38 | -0,43% | 134,00 |
| 03.04.2024 | 43,55 | 44,13 | 43,42 | 43,57 | 0,03% | 200,00 |
| 02.04.2024 | 44,24 | 44,69 | 43,47 | 43,55 | -0,92% | 334,00 |
| 28.03.2024 | 43,29 | 43,99 | 43,03 | 43,96 | 1,65% | 432,00 |
| 27.03.2024 | 42,89 | 43,27 | 42,85 | 43,24 | 1,10% | 167,00 |
| 26.03.2024 | 42,79 | 42,87 | 42,52 | 42,77 | 0,01% | 50,00 |
| 25.03.2024 | 42,57 | 42,87 | 42,51 | 42,77 | 0,89% | 649,00 |
| 22.03.2024 | 42,45 | 42,97 | 42,38 | 42,39 | -0,29% | 4,00 |
| 21.03.2024 | 42,21 | 42,84 | 42,15 | 42,51 | 1,14% | 236,00 |
| 20.03.2024 | 42,17 | 42,60 | 42,02 | 42,03 | -0,53% | 287,00 |
| 19.03.2024 | 42,35 | 42,69 | 42,06 | 42,26 | -0,58% | 105,00 |
| 18.03.2024 | 42,08 | 42,75 | 42,08 | 42,50 | 0,12% | 93,00 |
| 15.03.2024 | 42,39 | 42,52 | 42,13 | 42,45 | 0,86% | 224,00 |
| 14.03.2024 | 42,32 | 42,50 | 41,97 | 42,09 | -0,18% | 33,00 |
| 13.03.2024 | 42,31 | 42,79 | 42,05 | 42,17 | -0,33% | 118,00 |
| 12.03.2024 | 42,11 | 42,52 | 41,90 | 42,31 | 0,30% | 109,00 |
| 11.03.2024 | 42,27 | 42,38 | 41,85 | 42,18 | 0,36% | 131,00 |
| 08.03.2024 | 41,90 | 42,33 | 41,80 | 42,03 | 0,24% | 47,00 |
| 07.03.2024 | 42,55 | 42,67 | 41,93 | 41,93 | -1,46% | 109,00 |
| 06.03.2024 | 42,28 | 42,62 | 41,88 | 42,55 | 1,15% | 179,00 |
| 05.03.2024 | 42,01 | 42,46 | 41,85 | 42,07 | -0,11% | 791,00 |
| 04.03.2024 | 41,86 | 42,38 | 41,86 | 42,11 | 0,69% | 43,00 |
| 01.03.2024 | 42,09 | 42,74 | 41,71 | 41,82 | -0,96% | 146,00 |
| 29.02.2024 | 41,98 | 42,32 | 41,65 | 42,23 | 0,78% | 124,00 |
| 28.02.2024 | 42,33 | 42,77 | 41,79 | 41,90 | -1,37% | 57,00 |
| 27.02.2024 | 42,35 | 42,95 | 42,13 | 42,48 | 0,34% | 402,00 |
| 26.02.2024 | 41,81 | 42,76 | 41,69 | 42,34 | 1,01% | 430,00 |
| 23.02.2024 | 42,18 | 42,68 | 39,12 | 41,91 | -0,20% | 566,00 |
| 22.02.2024 | 41,60 | 42,20 | 41,48 | 42,00 | 1,17% | 552,00 |
| 21.02.2024 | 41,70 | 41,87 | 41,30 | 41,51 | -0,03% | 50,00 |
| 20.02.2024 | 41,67 | 42,00 | 41,31 | 41,52 | -0,35% | 249,00 |
| 19.02.2024 | 41,84 | 42,10 | 41,45 | 41,67 | 0,02% | 409,00 |
| 16.02.2024 | 41,77 | 41,92 | 41,40 | 41,66 | 0,10% | 332,00 |
| 15.02.2024 | 41,39 | 41,85 | 41,31 | 41,62 | 0,56% | 347,00 |
| 14.02.2024 | 41,41 | 41,76 | 41,18 | 41,39 | 0,02% | - |
| 13.02.2024 | 41,40 | 41,69 | 41,03 | 41,38 | -0,04% | 138,00 |
| 12.02.2024 | 41,42 | 41,64 | 41,15 | 41,40 | 0,42% | 77,00 |
| 09.02.2024 | 41,52 | 41,55 | 40,98 | 41,22 | -0,36% | 239,00 |
| 08.02.2024 | 41,96 | 42,10 | 41,19 | 41,37 | -0,97% | 390,00 |
| 07.02.2024 | 42,18 | 42,18 | 41,54 | 41,78 | -0,88% | 407,00 |
| 06.02.2024 | 41,91 | 42,19 | 41,84 | 42,15 | 0,39% | 626,00 |
| 05.02.2024 | 42,35 | 42,41 | 41,64 | 41,98 | -0,14% | 104,00 |
| 02.02.2024 | 41,35 | 42,16 | 41,31 | 42,04 | 1,85% | 13,00 |
| 01.02.2024 | 41,90 | 42,55 | 40,95 | 41,28 | -1,66% | 160,00 |
| 31.01.2024 | 42,67 | 42,72 | 41,90 | 41,97 | -1,03% | 405,00 |
| 30.01.2024 | 42,08 | 42,59 | 41,97 | 42,41 | 1,04% | 257,00 |
| 29.01.2024 | 42,26 | 42,47 | 41,86 | 41,97 | 0,26% | 240,00 |
| 26.01.2024 | 41,80 | 42,27 | 41,70 | 41,86 | -0,50% | 33,00 |
| 25.01.2024 | 42,09 | 42,16 | 41,40 | 42,07 | 0,84% | 25,00 |
| 24.01.2024 | 41,77 | 42,03 | 41,35 | 41,72 | -0,17% | 171,00 |
| 23.01.2024 | 41,46 | 41,89 | 41,23 | 41,79 | 0,67% | 331,00 |
| 22.01.2024 | 40,56 | 41,51 | 40,46 | 41,51 | 2,48% | 510,00 |
| 19.01.2024 | 40,32 | 40,55 | 40,10 | 40,51 | 0,33% | 1,00 |
| 18.01.2024 | 40,29 | 40,44 | 39,87 | 40,37 | 0,55% | 150,00 |
| 17.01.2024 | 40,17 | 40,44 | 39,90 | 40,15 | -0,07% | 427,00 |
| 16.01.2024 | 40,06 | 40,32 | 39,80 | 40,18 | 0,30% | 491,00 |
| 15.01.2024 | 40,11 | 40,22 | 39,97 | 40,06 | 0,20% | 57,00 |
| 12.01.2024 | 39,77 | 40,28 | 39,70 | 39,98 | 0,35% | 699,00 |
| 11.01.2024 | 40,23 | 40,26 | 39,09 | 39,84 | -0,28% | 341,00 |
| 10.01.2024 | 40,35 | 40,36 | 39,92 | 39,96 | -0,35% | 245,00 |
| 09.01.2024 | 40,05 | 40,47 | 40,02 | 40,10 | 0,01% | 349,00 |
| 08.01.2024 | 39,94 | 40,16 | 39,72 | 40,09 | 0,28% | 1.512,00 |
| 05.01.2024 | 40,18 | 40,20 | 39,69 | 39,98 | 0,00% | 546,00 |
| 04.01.2024 | 39,87 | 40,13 | 39,30 | 39,98 | 0,40% | 97,00 |
| 03.01.2024 | 39,90 | 40,08 | 39,51 | 39,82 | 0,10% | 682,00 |
| 02.01.2024 | 39,86 | 39,86 | 39,21 | 39,78 | -0,20% | 1.062,00 |
| 29.12.2023 | 39,60 | 40,13 | 39,50 | 39,86 | 0,68% | 310,00 |
| 28.12.2023 | 38,88 | 39,66 | 38,87 | 39,59 | 1,51% | 2.118,00 |
| 27.12.2023 | 39,13 | 39,35 | 38,81 | 39,00 | 0,10% | 453,00 |
| 22.12.2023 | 39,05 | 39,17 | 38,83 | 38,96 | 0,23% | 92,00 |
| 21.12.2023 | 39,30 | 39,30 | 38,62 | 38,87 | -0,74% | 925,00 |
| 20.12.2023 | 39,07 | 39,60 | 38,88 | 39,16 | 0,13% | 398,00 |
| 19.12.2023 | 39,59 | 39,69 | 39,04 | 39,11 | -1,06% | 1.092,00 |
| 18.12.2023 | 39,35 | 39,72 | 39,20 | 39,53 | 0,37% | 79,00 |
| 15.12.2023 | 38,97 | 39,85 | 38,97 | 39,38 | 0,91% | 180,00 |
| 14.12.2023 | 39,13 | 39,43 | 38,92 | 39,03 | -0,04% | 464,00 |
| 13.12.2023 | 39,09 | 39,72 | 38,98 | 39,04 | -0,49% | 1.291,00 |