47,128€
-0,07%
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 | 47,37 | 47,00 | 47,19 | -0,08% | 25,00 |
| 07.05.2024 | 47,24 | 47,35 | 46,90 | 47,23 | 0,41% | 604,00 |
| 06.05.2024 | 46,73 | 47,38 | 46,61 | 47,03 | 0,65% | 616,00 |
| 03.05.2024 | 46,63 | 46,96 | 46,38 | 46,73 | 0,53% | 200,00 |
| 02.05.2024 | 46,63 | 47,29 | 46,44 | 46,48 | -0,21% | 526,00 |
| 30.04.2024 | 46,41 | 46,61 | 46,20 | 46,58 | 0,58% | 49,00 |
| 29.04.2024 | 45,85 | 46,60 | 45,69 | 46,31 | 0,58% | 218,00 |
| 26.04.2024 | 45,77 | 46,09 | 45,37 | 46,05 | 1,49% | 130,00 |
| 25.04.2024 | 45,30 | 45,82 | 45,20 | 45,37 | -0,66% | 37,00 |
| 24.04.2024 | 45,67 | 45,88 | 45,46 | 45,67 | 0,31% | 125,00 |
| 23.04.2024 | 45,18 | 45,54 | 44,98 | 45,53 | 0,66% | - |
| 22.04.2024 | 44,82 | 45,25 | 44,68 | 45,23 | 1,04% | 440,00 |
| 19.04.2024 | 44,23 | 44,90 | 44,11 | 44,76 | 1,36% | 100,00 |
| 18.04.2024 | 44,12 | 44,35 | 43,92 | 44,16 | 0,32% | 132,00 |
| 17.04.2024 | 44,18 | 44,38 | 43,87 | 44,02 | 0,03% | 38,00 |
| 16.04.2024 | 44,02 | 44,14 | 43,38 | 44,00 | 0,09% | 168,00 |
| 15.04.2024 | 44,29 | 44,80 | 43,89 | 43,97 | -0,77% | 317,00 |
| 12.04.2024 | 44,64 | 44,97 | 44,29 | 44,31 | -0,25% | 1,00 |
| 11.04.2024 | 44,41 | 44,61 | 44,22 | 44,42 | 0,02% | 16,00 |
| 10.04.2024 | 43,95 | 44,49 | 43,73 | 44,41 | 1,53% | 664,00 |
| 09.04.2024 | 43,78 | 43,92 | 43,64 | 43,75 | 0,18% | 22,00 |
| 08.04.2024 | 43,52 | 43,86 | 43,48 | 43,67 | 0,71% | 375,00 |
| 05.04.2024 | 43,34 | 43,68 | 43,15 | 43,36 | -0,70% | 328,00 |
| 04.04.2024 | 43,60 | 43,89 | 43,38 | 43,67 | 0,50% | 150,00 |
| 03.04.2024 | 43,63 | 44,13 | 43,42 | 43,45 | -0,54% | 594,00 |
| 02.04.2024 | 44,15 | 44,80 | 43,45 | 43,68 | -0,46% | 673,00 |
| 28.03.2024 | 43,22 | 43,92 | 43,01 | 43,88 | 1,66% | 178,00 |
| 27.03.2024 | 42,86 | 43,30 | 42,71 | 43,17 | 0,88% | 404,00 |
| 26.03.2024 | 42,74 | 42,88 | 42,53 | 42,79 | 0,15% | 52,00 |
| 25.03.2024 | 42,69 | 42,86 | 42,50 | 42,73 | 0,41% | 16,00 |
| 22.03.2024 | 42,56 | 43,24 | 42,33 | 42,55 | 0,18% | 1.115,00 |
| 21.03.2024 | 42,22 | 42,83 | 42,06 | 42,48 | 0,89% | 127,00 |
| 20.03.2024 | 42,42 | 42,56 | 42,09 | 42,10 | -0,40% | - |
| 19.03.2024 | 42,04 | 42,50 | 41,92 | 42,27 | -0,45% | 12,00 |
| 18.03.2024 | 42,51 | 42,75 | 42,36 | 42,46 | 0,02% | 679,00 |
| 15.03.2024 | 42,15 | 42,67 | 42,01 | 42,45 | 0,68% | 4.601,00 |
| 14.03.2024 | 42,26 | 42,50 | 42,06 | 42,16 | 0,18% | 322,00 |
| 13.03.2024 | 42,21 | 42,59 | 42,01 | 42,09 | -0,04% | 343,00 |
| 12.03.2024 | 42,32 | 42,39 | 41,91 | 42,11 | -0,05% | 46,00 |
| 11.03.2024 | 42,03 | 42,39 | 41,85 | 42,13 | 0,24% | 813,00 |
| 08.03.2024 | 42,25 | 42,34 | 41,85 | 42,03 | 0,07% | 41,00 |
| 07.03.2024 | 42,22 | 42,67 | 41,92 | 42,00 | -0,57% | 80,00 |
| 06.03.2024 | 41,89 | 42,60 | 41,75 | 42,24 | 0,31% | 96,00 |
| 05.03.2024 | 42,10 | 42,53 | 41,90 | 42,10 | 0,10% | 554,00 |
| 04.03.2024 | 42,14 | 42,35 | 41,85 | 42,06 | 0,87% | 369,00 |
| 01.03.2024 | 42,29 | 42,69 | 41,70 | 41,70 | -1,30% | 343,00 |
| 29.02.2024 | 42,01 | 42,28 | 41,69 | 42,25 | 0,67% | 279,00 |
| 28.02.2024 | 42,50 | 42,88 | 41,93 | 41,97 | -0,50% | 360,00 |
| 27.02.2024 | 42,28 | 43,20 | 42,08 | 42,18 | -0,76% | 462,00 |
| 26.02.2024 | 42,11 | 42,84 | 41,59 | 42,51 | 1,49% | 1.453,00 |
| 23.02.2024 | 42,21 | 42,97 | 39,56 | 41,88 | 0,48% | 2.492,00 |
| 22.02.2024 | 41,79 | 41,88 | 41,44 | 41,68 | 0,19% | 1.111,00 |
| 21.02.2024 | 41,57 | 41,97 | 41,33 | 41,60 | -0,23% | 1.242,00 |
| 20.02.2024 | 41,76 | 41,97 | 41,41 | 41,70 | 0,09% | 650,00 |
| 19.02.2024 | 41,84 | 42,10 | 41,66 | 41,66 | -0,02% | 206,00 |
| 16.02.2024 | 41,69 | 41,90 | 41,51 | 41,67 | 0,07% | 1.132,00 |
| 15.02.2024 | 41,42 | 41,98 | 41,25 | 41,64 | 0,16% | 140,00 |
| 14.02.2024 | 41,39 | 41,77 | 41,20 | 41,57 | 0,29% | 625,00 |
| 13.02.2024 | 41,25 | 41,51 | 41,04 | 41,45 | -0,37% | 20,00 |
| 12.02.2024 | 41,17 | 41,65 | 41,03 | 41,61 | 1,13% | 340,00 |
| 09.02.2024 | 41,38 | 41,56 | 40,97 | 41,14 | -0,79% | 330,00 |
| 08.02.2024 | 41,81 | 42,01 | 41,20 | 41,47 | -0,72% | 130,00 |
| 07.02.2024 | 42,06 | 42,11 | 41,54 | 41,77 | -0,71% | 265,00 |
| 06.02.2024 | 41,91 | 42,32 | 41,71 | 42,07 | 0,33% | 396,00 |
| 05.02.2024 | 41,84 | 42,44 | 41,50 | 41,93 | 0,13% | 466,00 |
| 02.02.2024 | 41,50 | 42,16 | 41,33 | 41,88 | 1,37% | 81,00 |
| 01.02.2024 | 42,04 | 42,55 | 40,94 | 41,31 | -2,14% | 107,00 |
| 31.01.2024 | 42,45 | 42,71 | 42,00 | 42,21 | -0,22% | 145,00 |
| 30.01.2024 | 42,16 | 42,80 | 41,93 | 42,31 | 0,89% | 1.227,00 |
| 29.01.2024 | 42,33 | 42,57 | 41,86 | 41,93 | -0,76% | 420,00 |
| 26.01.2024 | 41,91 | 42,28 | 41,69 | 42,25 | 0,75% | 199,00 |
| 25.01.2024 | 41,73 | 42,16 | 41,38 | 41,94 | 0,20% | 418,00 |
| 24.01.2024 | 41,84 | 42,03 | 41,35 | 41,85 | 0,36% | 160,00 |
| 23.01.2024 | 41,40 | 41,71 | 41,21 | 41,70 | 1,21% | 570,00 |
| 22.01.2024 | 40,48 | 41,40 | 40,41 | 41,21 | 1,72% | 3.509,00 |
| 19.01.2024 | 40,29 | 40,60 | 40,13 | 40,51 | 0,88% | 281,00 |
| 18.01.2024 | 40,10 | 40,45 | 39,94 | 40,15 | -0,02% | 398,00 |
| 17.01.2024 | 40,03 | 40,38 | 39,96 | 40,16 | -0,02% | 47,00 |
| 16.01.2024 | 40,12 | 40,28 | 39,80 | 40,17 | 0,19% | 721,00 |
| 15.01.2024 | 40,05 | 40,25 | 40,01 | 40,10 | 0,53% | 8,00 |
| 12.01.2024 | 39,61 | 40,39 | 39,60 | 39,89 | 0,48% | 6.131,00 |
| 11.01.2024 | 39,75 | 40,13 | 39,08 | 39,70 | -1,10% | 486,00 |
| 10.01.2024 | 40,01 | 40,30 | 40,01 | 40,14 | 0,08% | 47,00 |
| 09.01.2024 | 40,06 | 40,66 | 40,03 | 40,10 | 0,09% | 1.678,00 |
| 08.01.2024 | 39,95 | 40,18 | 39,72 | 40,07 | 0,32% | 339,00 |
| 05.01.2024 | 40,08 | 40,09 | 39,73 | 39,94 | 0,03% | 405,00 |
| 04.01.2024 | 39,71 | 40,13 | 39,39 | 39,93 | 0,09% | 801,00 |
| 03.01.2024 | 39,74 | 40,10 | 39,54 | 39,89 | 0,19% | 2.812,00 |
| 02.01.2024 | 39,63 | 39,90 | 39,42 | 39,81 | 0,12% | 1.653,00 |
| 29.12.2023 | 39,70 | 40,13 | 39,47 | 39,77 | 0,37% | 605,00 |
| 28.12.2023 | 39,15 | 39,66 | 38,86 | 39,62 | 1,32% | 2.515,00 |
| 27.12.2023 | 39,15 | 39,31 | 38,85 | 39,11 | 0,06% | - |
| 22.12.2023 | 38,98 | 39,16 | 38,81 | 39,08 | 0,70% | 42,00 |
| 21.12.2023 | 39,12 | 39,16 | 38,72 | 38,81 | -1,23% | 19,00 |
| 20.12.2023 | 39,18 | 39,40 | 38,88 | 39,29 | 0,14% | 20,00 |
| 19.12.2023 | 39,42 | 39,60 | 39,15 | 39,24 | -1,07% | 374,00 |
| 18.12.2023 | 39,31 | 39,74 | 39,20 | 39,66 | 0,93% | 363,00 |
| 15.12.2023 | 39,07 | 39,83 | 38,96 | 39,29 | 0,89% | 25,00 |
| 14.12.2023 | 39,23 | 39,43 | 38,93 | 38,95 | -0,54% | 187,00 |
| 13.12.2023 | 39,32 | 39,64 | 39,11 | 39,16 | -0,20% | 101,00 |