47,133€
-0,11%
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 | 47,28 | 47,47 | 47,00 | 47,13 | -0,12% | 2.715,00 |
| 07.05.2024 | 47,47 | 47,48 | 46,81 | 47,18 | -0,14% | 7.668,00 |
| 06.05.2024 | 46,73 | 47,38 | 46,61 | 47,25 | 0,94% | 8.514,00 |
| 03.05.2024 | 46,84 | 47,10 | 46,38 | 46,81 | 0,58% | 7.265,00 |
| 02.05.2024 | 46,63 | 47,36 | 46,38 | 46,54 | 0,11% | 8.787,00 |
| 30.04.2024 | 46,64 | 46,67 | 46,19 | 46,49 | 0,28% | 5.991,00 |
| 29.04.2024 | 45,85 | 46,80 | 45,69 | 46,36 | 0,97% | 9.816,00 |
| 26.04.2024 | 45,55 | 46,13 | 45,31 | 45,91 | 1,22% | 4.580,00 |
| 25.04.2024 | 45,30 | 45,96 | 45,00 | 45,36 | -0,57% | 3.478,00 |
| 24.04.2024 | 45,46 | 45,90 | 45,46 | 45,62 | 0,36% | 4.787,00 |
| 23.04.2024 | 45,18 | 45,59 | 44,97 | 45,45 | 0,59% | 7.246,00 |
| 22.04.2024 | 44,82 | 45,29 | 44,57 | 45,19 | 1,14% | 13.741,00 |
| 19.04.2024 | 44,23 | 44,88 | 43,90 | 44,68 | 0,74% | 5.011,00 |
| 18.04.2024 | 44,12 | 44,36 | 43,91 | 44,35 | 0,78% | 2.732,00 |
| 17.04.2024 | 44,18 | 44,41 | 43,85 | 44,00 | -0,06% | 6.075,00 |
| 16.04.2024 | 44,14 | 44,20 | 43,37 | 44,03 | 0,23% | 8.777,00 |
| 15.04.2024 | 44,06 | 44,82 | 43,80 | 43,93 | -0,52% | 8.908,00 |
| 12.04.2024 | 44,43 | 45,00 | 44,01 | 44,16 | -0,86% | 5.183,00 |
| 11.04.2024 | 44,41 | 44,75 | 44,05 | 44,54 | 0,64% | 2.103,00 |
| 10.04.2024 | 43,95 | 44,53 | 43,84 | 44,26 | 0,80% | 10.185,00 |
| 09.04.2024 | 43,78 | 43,92 | 43,61 | 43,91 | 0,18% | 2.040,00 |
| 08.04.2024 | 43,52 | 43,87 | 43,39 | 43,83 | 0,40% | 4.310,00 |
| 05.04.2024 | 43,56 | 43,81 | 43,07 | 43,65 | 0,56% | 5.957,00 |
| 04.04.2024 | 43,60 | 44,04 | 43,35 | 43,41 | -0,30% | 7.696,00 |
| 03.04.2024 | 43,75 | 44,13 | 43,38 | 43,54 | -0,35% | 9.857,00 |
| 02.04.2024 | 44,15 | 44,80 | 43,45 | 43,69 | -0,19% | 13.788,00 |
| 28.03.2024 | 43,43 | 43,97 | 42,96 | 43,78 | 1,00% | 14.940,00 |
| 27.03.2024 | 42,86 | 43,44 | 42,71 | 43,35 | 1,33% | 4.481,00 |
| 26.03.2024 | 42,74 | 42,90 | 42,52 | 42,78 | 0,44% | 6.881,00 |
| 25.03.2024 | 42,69 | 42,93 | 42,50 | 42,59 | -0,13% | 7.087,00 |
| 22.03.2024 | 42,56 | 43,03 | 42,39 | 42,64 | 0,46% | 4.128,00 |
| 21.03.2024 | 42,22 | 42,84 | 42,06 | 42,45 | 0,50% | 5.346,00 |
| 20.03.2024 | 42,49 | 42,73 | 42,06 | 42,24 | -0,13% | 3.625,00 |
| 19.03.2024 | 42,24 | 42,73 | 42,06 | 42,29 | -0,35% | 8.109,00 |
| 18.03.2024 | 42,51 | 42,92 | 42,22 | 42,44 | 0,07% | 6.556,00 |
| 15.03.2024 | 42,15 | 42,57 | 42,01 | 42,41 | 0,62% | 10.515,00 |
| 14.03.2024 | 42,06 | 42,52 | 41,92 | 42,15 | -0,17% | 2.389,00 |
| 13.03.2024 | 42,21 | 42,79 | 42,02 | 42,22 | 0,23% | 10.736,00 |
| 12.03.2024 | 42,32 | 42,52 | 41,91 | 42,13 | -0,07% | 4.410,00 |
| 11.03.2024 | 42,07 | 42,39 | 41,85 | 42,16 | 0,55% | 3.021,00 |
| 08.03.2024 | 42,25 | 42,46 | 41,80 | 41,93 | -0,26% | 5.449,00 |
| 07.03.2024 | 42,43 | 42,87 | 41,94 | 42,04 | -0,81% | 3.707,00 |
| 06.03.2024 | 42,10 | 42,68 | 41,82 | 42,38 | 1,19% | 6.313,00 |
| 05.03.2024 | 42,04 | 42,59 | 41,85 | 41,88 | -0,55% | 4.172,00 |
| 04.03.2024 | 42,14 | 42,35 | 41,79 | 42,11 | 0,55% | 14.320,00 |
| 01.03.2024 | 42,71 | 42,83 | 41,71 | 41,88 | -0,85% | 8.112,00 |
| 29.02.2024 | 42,22 | 42,39 | 41,65 | 42,24 | 0,79% | 3.004,00 |
| 28.02.2024 | 42,50 | 42,92 | 41,79 | 41,91 | -1,34% | 4.554,00 |
| 27.02.2024 | 42,49 | 43,20 | 42,11 | 42,48 | 0,33% | 22.653,00 |
| 26.02.2024 | 42,11 | 42,82 | 41,57 | 42,34 | 1,03% | 10.256,00 |
| 23.02.2024 | 42,28 | 42,74 | 39,01 | 41,91 | -0,47% | 26.641,00 |
| 22.02.2024 | 41,79 | 42,12 | 41,42 | 42,11 | 1,46% | 6.326,00 |
| 21.02.2024 | 41,75 | 41,94 | 41,33 | 41,50 | -0,12% | 5.545,00 |
| 20.02.2024 | 41,91 | 42,00 | 41,31 | 41,55 | -0,35% | 8.681,00 |
| 19.02.2024 | 41,84 | 42,10 | 41,55 | 41,70 | 0,23% | 8.251,00 |
| 16.02.2024 | 41,69 | 42,02 | 41,51 | 41,60 | -0,12% | 5.867,00 |
| 15.02.2024 | 41,42 | 41,89 | 41,26 | 41,65 | 0,65% | 3.145,00 |
| 14.02.2024 | 41,39 | 41,85 | 41,04 | 41,38 | -0,04% | 9.805,00 |
| 13.02.2024 | 41,46 | 41,66 | 41,01 | 41,40 | -0,20% | 2.857,00 |
| 12.02.2024 | 41,11 | 41,69 | 41,00 | 41,48 | 0,62% | 4.886,00 |
| 09.02.2024 | 41,56 | 41,69 | 40,95 | 41,23 | -0,37% | 3.735,00 |
| 08.02.2024 | 41,81 | 42,16 | 41,19 | 41,38 | -0,87% | 6.586,00 |
| 07.02.2024 | 42,18 | 42,18 | 41,54 | 41,75 | -0,67% | 5.775,00 |
| 06.02.2024 | 42,11 | 42,22 | 41,72 | 42,03 | 0,14% | 5.399,00 |
| 05.02.2024 | 42,00 | 42,43 | 41,60 | 41,97 | -0,24% | 5.941,00 |
| 02.02.2024 | 41,38 | 42,17 | 41,21 | 42,07 | 1,74% | 4.847,00 |
| 01.02.2024 | 42,04 | 42,58 | 40,95 | 41,35 | -1,43% | 7.685,00 |
| 31.01.2024 | 42,45 | 42,72 | 41,94 | 41,95 | -1,04% | 5.903,00 |
| 30.01.2024 | 42,16 | 42,80 | 41,90 | 42,39 | 0,90% | 6.009,00 |
| 29.01.2024 | 42,33 | 42,58 | 41,80 | 42,01 | -0,56% | 5.504,00 |
| 26.01.2024 | 41,91 | 42,34 | 41,66 | 42,24 | 0,42% | 7.225,00 |
| 25.01.2024 | 41,52 | 42,16 | 41,29 | 42,07 | 0,80% | 7.760,00 |
| 24.01.2024 | 42,00 | 42,08 | 41,35 | 41,73 | -0,20% | 8.274,00 |
| 23.01.2024 | 41,40 | 41,89 | 41,05 | 41,81 | 0,83% | 6.381,00 |
| 22.01.2024 | 40,60 | 41,51 | 40,38 | 41,47 | 2,43% | 8.662,00 |
| 19.01.2024 | 40,29 | 40,60 | 40,26 | 40,48 | 0,30% | 25.581,00 |
| 18.01.2024 | 40,10 | 40,45 | 40,05 | 40,36 | 0,54% | 3.558,00 |
| 17.01.2024 | 40,20 | 40,44 | 39,81 | 40,15 | -0,10% | 5.121,00 |
| 16.01.2024 | 40,12 | 40,40 | 39,80 | 40,19 | 0,36% | 4.226,00 |
| 15.01.2024 | 40,05 | 40,30 | 39,91 | 40,04 | 0,18% | 4.795,00 |
| 12.01.2024 | 39,97 | 40,36 | 39,60 | 39,97 | 0,26% | 4.487,00 |
| 11.01.2024 | 39,75 | 40,13 | 39,07 | 39,87 | -0,20% | 5.054,00 |
| 10.01.2024 | 40,23 | 40,30 | 39,92 | 39,95 | -0,30% | 2.936,00 |
| 09.01.2024 | 40,06 | 40,62 | 39,91 | 40,07 | -0,16% | 6.347,00 |
| 08.01.2024 | 39,95 | 40,18 | 39,51 | 40,13 | 0,38% | 6.851,00 |
| 05.01.2024 | 40,01 | 40,21 | 39,66 | 39,98 | -0,03% | 5.550,00 |
| 04.01.2024 | 39,71 | 40,16 | 39,25 | 39,99 | 0,41% | 8.235,00 |
| 03.01.2024 | 39,74 | 40,20 | 39,51 | 39,83 | 0,36% | 7.940,00 |
| 02.01.2024 | 39,63 | 39,92 | 39,41 | 39,68 | -0,21% | 20.828,00 |
| 29.12.2023 | 39,70 | 40,13 | 39,41 | 39,77 | 0,47% | 10.597,00 |
| 28.12.2023 | 39,15 | 39,70 | 38,86 | 39,58 | 1,33% | 7.669,00 |
| 27.12.2023 | 39,15 | 39,42 | 38,87 | 39,06 | 0,24% | 9.328,00 |
| 22.12.2023 | 38,98 | 39,24 | 38,81 | 38,97 | 0,09% | 4.737,00 |
| 21.12.2023 | 39,12 | 39,30 | 38,68 | 38,93 | -0,18% | 10.611,00 |
| 20.12.2023 | 39,20 | 39,60 | 38,88 | 39,00 | -0,27% | 7.948,00 |
| 19.12.2023 | 39,60 | 39,60 | 39,03 | 39,11 | -1,36% | 4.268,00 |
| 18.12.2023 | 39,29 | 39,76 | 39,07 | 39,64 | 0,78% | 7.892,00 |
| 15.12.2023 | 39,07 | 39,85 | 38,96 | 39,34 | 0,56% | 8.406,00 |
| 14.12.2023 | 39,23 | 39,53 | 38,93 | 39,12 | -0,03% | 6.140,00 |
| 13.12.2023 | 39,32 | 39,80 | 38,99 | 39,13 | -0,35% | 7.158,00 |