46,715€
-1,04%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,63 | 47,04 | 46,26 | 46,72 | 0,39% | 767,00 |
| 02.05.2024 | 46,64 | 47,22 | 46,34 | 46,54 | 0,11% | 177,00 |
| 30.04.2024 | 46,41 | 46,67 | 46,22 | 46,49 | 0,32% | 54,00 |
| 29.04.2024 | 45,85 | 46,60 | 45,84 | 46,34 | 0,93% | 666,00 |
| 26.04.2024 | 45,77 | 46,07 | 45,45 | 45,91 | 1,18% | 580,00 |
| 25.04.2024 | 45,28 | 45,79 | 45,12 | 45,38 | -0,53% | - |
| 24.04.2024 | 45,67 | 45,79 | 45,37 | 45,62 | 0,28% | - |
| 23.04.2024 | 45,17 | 45,64 | 44,95 | 45,49 | 0,63% | 3.953,00 |
| 22.04.2024 | 44,82 | 45,35 | 44,71 | 45,21 | 1,16% | 73,00 |
| 19.04.2024 | 44,23 | 44,86 | 44,06 | 44,69 | 0,71% | 207,00 |
| 18.04.2024 | 44,13 | 44,45 | 43,91 | 44,37 | 0,80% | 90,00 |
| 17.04.2024 | 44,17 | 44,53 | 43,86 | 44,02 | -0,05% | - |
| 16.04.2024 | 44,12 | 44,17 | 43,34 | 44,04 | 0,28% | 206,00 |
| 15.04.2024 | 44,30 | 44,89 | 43,80 | 43,92 | -0,49% | 691,00 |
| 12.04.2024 | 44,64 | 45,07 | 43,90 | 44,13 | -0,88% | 44,00 |
| 11.04.2024 | 44,40 | 44,61 | 44,12 | 44,52 | 0,55% | 250,00 |
| 10.04.2024 | 43,95 | 44,55 | 43,84 | 44,28 | 0,91% | 2.443,00 |
| 09.04.2024 | 43,78 | 43,97 | 43,59 | 43,88 | 0,09% | 138,00 |
| 08.04.2024 | 43,52 | 43,84 | 43,39 | 43,84 | 0,39% | - |
| 05.04.2024 | 43,35 | 43,68 | 43,19 | 43,67 | 0,59% | 1.465,00 |
| 04.04.2024 | 43,59 | 43,88 | 43,33 | 43,41 | -0,21% | 2.291,00 |
| 03.04.2024 | 43,63 | 44,13 | 43,36 | 43,50 | -0,38% | 3,00 |
| 02.04.2024 | 44,60 | 44,60 | 43,39 | 43,67 | -0,72% | 126,00 |
| 28.03.2024 | 43,22 | 44,02 | 42,98 | 43,98 | 2,15% | 10.522,00 |
| 27.03.2024 | 42,86 | 43,37 | 42,85 | 43,06 | 0,51% | - |
| 26.03.2024 | 42,74 | 42,99 | 42,38 | 42,84 | 0,11% | 250,00 |
| 25.03.2024 | 42,69 | 42,93 | 42,40 | 42,79 | 0,18% | 100,00 |
| 22.03.2024 | 42,54 | 43,03 | 42,33 | 42,72 | 0,58% | 100,00 |
| 21.03.2024 | 42,22 | 42,94 | 42,15 | 42,47 | 0,56% | 232,00 |
| 20.03.2024 | 42,49 | 42,56 | 41,94 | 42,24 | -0,04% | 1.546,00 |
| 19.03.2024 | 42,24 | 42,73 | 41,92 | 42,25 | -0,36% | 4.837,00 |
| 18.03.2024 | 42,51 | 42,81 | 42,29 | 42,41 | 0,52% | 470,00 |
| 15.03.2024 | 42,15 | 42,66 | 42,10 | 42,19 | -0,47% | 160,00 |
| 14.03.2024 | 42,26 | 42,39 | 41,87 | 42,39 | 0,46% | 100,00 |
| 13.03.2024 | 42,21 | 42,59 | 41,93 | 42,19 | -0,44% | - |
| 12.03.2024 | 42,32 | 42,51 | 41,80 | 42,38 | 1,16% | 686,00 |
| 11.03.2024 | 42,03 | 42,49 | 41,85 | 41,89 | -0,09% | - |
| 08.03.2024 | 42,25 | 42,40 | 41,89 | 41,93 | -0,27% | 195,00 |
| 07.03.2024 | 42,22 | 42,66 | 41,88 | 42,04 | -0,51% | 151,00 |
| 06.03.2024 | 41,89 | 42,69 | 41,88 | 42,26 | 0,92% | 6.269,00 |
| 05.03.2024 | 42,05 | 42,46 | 41,79 | 41,87 | -0,64% | 138,00 |
| 04.03.2024 | 42,14 | 42,35 | 41,80 | 42,14 | 0,55% | 24,00 |
| 01.03.2024 | 42,50 | 42,70 | 41,57 | 41,91 | -0,91% | 87,00 |
| 29.02.2024 | 42,01 | 42,32 | 41,80 | 42,30 | 0,93% | 119,00 |
| 28.02.2024 | 42,50 | 42,77 | 41,77 | 41,91 | -1,37% | 30,00 |
| 27.02.2024 | 42,28 | 43,20 | 42,11 | 42,49 | 0,39% | 796,00 |
| 26.02.2024 | 42,12 | 42,78 | 41,69 | 42,33 | 1,00% | 100,00 |
| 23.02.2024 | 42,28 | 42,56 | 39,16 | 41,91 | -0,57% | 1.143,00 |
| 22.02.2024 | 41,79 | 42,18 | 41,48 | 42,15 | 1,63% | 152,00 |
| 21.02.2024 | 41,55 | 41,77 | 41,33 | 41,48 | -0,14% | 168,00 |
| 20.02.2024 | 41,76 | 41,96 | 41,26 | 41,53 | 0,81% | - |
| 19.02.2024 | 41,84 | 42,07 | 41,01 | 41,20 | -1,02% | 7.171,00 |
| 16.02.2024 | 41,69 | 41,88 | 41,45 | 41,62 | 0,03% | 12.102,00 |
| 15.02.2024 | 41,42 | 41,86 | 41,25 | 41,61 | 0,53% | 100,00 |
| 14.02.2024 | 41,39 | 41,77 | 41,21 | 41,39 | -0,04% | 65,00 |
| 13.02.2024 | 41,46 | 41,61 | 40,91 | 41,41 | -0,22% | 125,00 |
| 12.02.2024 | 41,17 | 41,73 | 41,15 | 41,50 | 0,62% | 46,00 |
| 09.02.2024 | 41,38 | 41,54 | 40,90 | 41,24 | -0,29% | 30,00 |
| 08.02.2024 | 41,81 | 41,95 | 41,12 | 41,36 | -0,95% | 300,00 |
| 07.02.2024 | 42,06 | 42,07 | 41,51 | 41,76 | -1,00% | 32,00 |
| 06.02.2024 | 41,91 | 42,27 | 41,80 | 42,18 | 0,63% | 332,00 |
| 05.02.2024 | 42,07 | 42,39 | 41,55 | 41,92 | -0,31% | 592,00 |
| 02.02.2024 | 41,50 | 42,18 | 41,33 | 42,05 | 1,67% | 500,00 |
| 01.02.2024 | 42,05 | 42,55 | 40,86 | 41,36 | -1,31% | 280,00 |
| 31.01.2024 | 42,44 | 42,71 | 41,89 | 41,91 | -1,13% | - |
| 30.01.2024 | 42,16 | 42,80 | 41,94 | 42,39 | 0,86% | - |
| 29.01.2024 | 42,33 | 42,44 | 41,87 | 42,03 | -0,46% | 1.530,00 |
| 26.01.2024 | 41,92 | 42,28 | 41,83 | 42,22 | 0,37% | 3,00 |
| 25.01.2024 | 41,73 | 42,22 | 41,48 | 42,07 | 0,77% | 353,00 |
| 24.01.2024 | 41,84 | 42,11 | 41,35 | 41,75 | -0,17% | 400,00 |
| 23.01.2024 | 41,40 | 41,89 | 41,21 | 41,82 | 0,51% | 1.293,00 |
| 22.01.2024 | 40,48 | 41,61 | 40,45 | 41,61 | 2,72% | 1.094,00 |
| 19.01.2024 | 40,29 | 40,61 | 40,20 | 40,50 | 0,40% | 30,00 |
| 18.01.2024 | 40,11 | 40,54 | 40,05 | 40,34 | 0,54% | 896,00 |
| 17.01.2024 | 40,03 | 40,38 | 39,96 | 40,13 | -0,20% | 455,00 |
| 16.01.2024 | 40,12 | 40,40 | 39,72 | 40,21 | 0,41% | 2,00 |
| 15.01.2024 | 40,05 | 40,25 | 40,01 | 40,04 | 0,15% | 150,00 |
| 12.01.2024 | 39,79 | 40,20 | 39,60 | 39,98 | 0,36% | - |
| 11.01.2024 | 39,75 | 40,13 | 38,99 | 39,84 | -0,22% | 130,00 |
| 10.01.2024 | 40,11 | 40,36 | 39,90 | 39,93 | -0,30% | 185,00 |
| 09.01.2024 | 40,06 | 40,50 | 39,99 | 40,05 | -0,26% | 60,00 |
| 08.01.2024 | 39,95 | 40,25 | 39,66 | 40,15 | 0,44% | 1.730,00 |
| 05.01.2024 | 40,01 | 40,04 | 39,70 | 39,98 | -0,01% | 37,00 |
| 04.01.2024 | 39,71 | 40,13 | 39,33 | 39,98 | 0,40% | 60,00 |
| 03.01.2024 | 39,74 | 40,11 | 39,42 | 39,83 | 0,30% | 1.733,00 |
| 02.01.2024 | 39,63 | 39,88 | 39,41 | 39,71 | -0,15% | 1.619,00 |
| 29.12.2023 | 39,70 | 40,13 | 39,47 | 39,77 | 0,49% | - |
| 28.12.2023 | 39,13 | 39,78 | 38,86 | 39,57 | 1,20% | 250,00 |
| 27.12.2023 | 39,15 | 39,42 | 38,74 | 39,11 | 0,33% | 220,00 |
| 22.12.2023 | 38,98 | 39,19 | 38,81 | 38,98 | 0,04% | 5,00 |
| 21.12.2023 | 39,12 | 39,16 | 38,67 | 38,96 | -0,08% | 421,00 |
| 20.12.2023 | 39,20 | 39,40 | 38,88 | 38,99 | -0,31% | 2.170,00 |
| 19.12.2023 | 39,42 | 39,57 | 39,05 | 39,11 | -1,14% | 260,00 |
| 18.12.2023 | 39,29 | 39,74 | 39,13 | 39,56 | 0,66% | 4.214,00 |
| 15.12.2023 | 39,07 | 39,83 | 39,07 | 39,30 | 0,62% | 300,00 |
| 14.12.2023 | 39,22 | 39,43 | 38,86 | 39,06 | -0,17% | - |
| 13.12.2023 | 39,32 | 39,64 | 38,91 | 39,13 | -0,38% | 150,00 |
| 12.12.2023 | 39,09 | 39,31 | 38,91 | 39,28 | 0,43% | 250,00 |
| 11.12.2023 | 38,96 | 39,39 | 38,85 | 39,11 | -0,05% | 380,00 |
| 08.12.2023 | 38,67 | 39,21 | 38,56 | 39,13 | 0,95% | 4.817,00 |