Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,44 | 36,92 | 0,00 | 36,71 | 2,80% | - |
25.02.2021 | 36,62 | 36,65 | 35,56 | 35,71 | -3,17% | - |
24.02.2021 | 36,57 | 37,19 | 36,54 | 36,88 | 3,48% | - |
23.02.2021 | 35,40 | 35,76 | 35,07 | 35,64 | -0,01% | - |
22.02.2021 | 35,54 | 36,12 | 35,50 | 35,65 | 1,76% | - |
19.02.2021 | 34,76 | 35,23 | 34,70 | 35,03 | 1,58% | - |
18.02.2021 | 34,51 | 34,78 | 34,37 | 34,49 | -0,06% | - |
17.02.2021 | 34,55 | 34,63 | 34,27 | 34,51 | -0,25% | - |
16.02.2021 | 34,78 | 34,93 | 34,52 | 34,59 | 0,48% | - |
12.02.2021 | 34,47 | 34,56 | 34,23 | 34,43 | 0,39% | - |
11.02.2021 | 34,59 | 34,73 | 34,12 | 34,29 | 0,50% | - |
10.02.2021 | 33,91 | 34,48 | 33,74 | 34,12 | 2,72% | - |
09.02.2021 | 33,83 | 33,83 | 33,11 | 33,22 | -1,37% | - |
08.02.2021 | 33,44 | 33,73 | 33,21 | 33,68 | 0,78% | - |
05.02.2021 | 33,68 | 33,76 | 33,24 | 33,42 | 1,18% | - |
04.02.2021 | 33,33 | 33,50 | 32,88 | 33,03 | 0,66% | - |
03.02.2021 | 32,56 | 32,88 | 32,43 | 32,81 | 1,16% | - |
02.02.2021 | 32,47 | 32,68 | 32,26 | 32,44 | 0,37% | - |
01.02.2021 | 31,72 | 32,37 | 31,63 | 32,32 | 1,33% | - |
29.01.2021 | 32,30 | 32,30 | 31,32 | 31,89 | -1,86% | - |
28.01.2021 | 32,50 | 32,51 | 32,49 | 32,50 | -2,80% | - |
27.01.2021 | 33,59 | 33,77 | 33,30 | 33,43 | -0,71% | - |
26.01.2021 | 33,68 | 33,91 | 33,48 | 33,67 | 1,43% | - |
25.01.2021 | 33,38 | 33,45 | 33,08 | 33,20 | 0,51% | - |
22.01.2021 | 32,61 | 33,11 | 32,53 | 33,03 | 1,12% | - |
21.01.2021 | 32,74 | 32,93 | 32,58 | 32,66 | 0,09% | - |
20.01.2021 | 32,78 | 32,82 | 32,28 | 32,63 | -0,17% | - |
19.01.2021 | 32,82 | 33,28 | 32,54 | 32,69 | 1,21% | - |
15.01.2021 | 32,17 | 32,49 | 32,08 | 32,30 | 0,05% | - |
14.01.2021 | 31,82 | 32,46 | 31,76 | 32,28 | 2,35% | - |
13.01.2021 | 31,57 | 31,61 | 31,40 | 31,54 | -0,47% | - |
12.01.2021 | 31,69 | 31,70 | 31,69 | 31,69 | 0,41% | - |
11.01.2021 | 31,69 | 31,75 | 31,42 | 31,56 | -0,75% | - |
08.01.2021 | 31,75 | 31,86 | 31,57 | 31,80 | 0,41% | - |
07.01.2021 | 31,58 | 31,94 | 31,39 | 31,67 | 0,44% | - |
06.01.2021 | 32,23 | 32,27 | 31,40 | 31,53 | -0,49% | - |
05.01.2021 | 31,51 | 31,89 | 31,44 | 31,69 | 0,99% | - |
04.01.2021 | 31,64 | 31,65 | 31,03 | 31,38 | -2,65% | - |
31.12.2020 | 32,68 | 32,82 | 32,15 | 32,23 | -0,88% | - |
30.12.2020 | 32,68 | 32,77 | 32,12 | 32,52 | 2,99% | - |
29.12.2020 | 31,18 | 31,64 | 31,08 | 31,57 | 0,16% | - |
28.12.2020 | 31,34 | 31,53 | 31,25 | 31,52 | 1,43% | - |
24.12.2020 | 30,99 | 31,82 | 30,37 | 31,08 | -0,27% | - |
23.12.2020 | 31,32 | 31,61 | 31,07 | 31,16 | -0,08% | - |
22.12.2020 | 31,18 | 31,19 | 31,18 | 31,19 | -0,19% | - |
21.12.2020 | 31,22 | 31,77 | 31,19 | 31,25 | 0,11% | - |
18.12.2020 | 31,32 | 31,32 | 30,70 | 31,21 | -1,28% | - |
17.12.2020 | 31,97 | 32,66 | 31,45 | 31,62 | 1,31% | - |
16.12.2020 | 32,03 | 32,81 | 31,21 | 31,21 | -1,95% | - |
15.12.2020 | 31,67 | 31,92 | 31,54 | 31,83 | 1,10% | - |
14.12.2020 | 31,64 | 31,64 | 31,38 | 31,48 | 0,25% | - |
11.12.2020 | 31,36 | 31,40 | 30,55 | 31,40 | -0,71% | - |
10.12.2020 | 31,45 | 33,53 | 31,44 | 31,63 | 0,44% | - |
09.12.2020 | 31,60 | 31,65 | 31,25 | 31,49 | -0,68% | - |
08.12.2020 | 31,87 | 32,43 | 31,55 | 31,70 | -0,70% | - |
07.12.2020 | 31,74 | 32,88 | 31,56 | 31,93 | -1,92% | - |
04.12.2020 | 32,85 | 32,85 | 31,82 | 32,55 | 0,11% | - |
03.12.2020 | 32,52 | 32,84 | 32,44 | 32,52 | 2,25% | - |
02.12.2020 | 31,98 | 32,21 | 31,80 | 31,80 | 0,24% | - |
01.12.2020 | 31,70 | 32,05 | 31,57 | 31,73 | -0,19% | - |
30.11.2020 | 31,66 | 31,80 | 30,99 | 31,79 | -1,90% | - |
27.11.2020 | 32,33 | 32,46 | 32,21 | 32,40 | 0,68% | - |
25.11.2020 | 32,16 | 32,58 | 32,03 | 32,18 | 0,00% | - |
24.11.2020 | 32,23 | 32,32 | 31,86 | 32,18 | 1,02% | - |
23.11.2020 | 31,47 | 31,97 | 31,38 | 31,86 | 2,13% | - |
20.11.2020 | 31,28 | 31,32 | 31,04 | 31,19 | 0,00% | - |
19.11.2020 | 31,30 | 31,30 | 31,16 | 31,19 | -1,20% | - |
18.11.2020 | 31,27 | 31,57 | 31,27 | 31,57 | -0,41% | - |
17.11.2020 | 31,36 | 31,70 | 31,33 | 31,70 | 0,38% | - |
16.11.2020 | 32,07 | 32,23 | 31,46 | 31,58 | 2,05% | - |
13.11.2020 | 31,10 | 31,18 | 30,89 | 30,95 | 0,95% | - |
12.11.2020 | 30,66 | 31,12 | 30,51 | 30,66 | -0,95% | - |
11.11.2020 | 30,84 | 31,07 | 30,68 | 30,95 | -0,82% | - |
10.11.2020 | 30,32 | 31,35 | 30,27 | 31,21 | 4,47% | - |
09.11.2020 | 30,78 | 30,88 | 29,83 | 29,87 | 3,57% | - |
06.11.2020 | 29,23 | 29,23 | 28,75 | 28,84 | -1,55% | - |
05.11.2020 | 29,14 | 29,56 | 29,05 | 29,30 | 1,82% | - |
04.11.2020 | 28,44 | 29,18 | 28,44 | 28,77 | 0,07% | - |
03.11.2020 | 28,47 | 28,84 | 28,40 | 28,75 | 2,26% | - |
02.11.2020 | 27,96 | 28,34 | 27,85 | 28,12 | 2,95% | - |
30.10.2020 | 27,21 | 27,52 | 0,00 | 27,31 | -1,16% | - |
29.10.2020 | 27,98 | 28,22 | 27,60 | 27,63 | -2,02% | - |
28.10.2020 | 28,75 | 28,81 | 28,10 | 28,20 | -6,27% | - |
27.10.2020 | 30,15 | 30,15 | 29,78 | 30,09 | 0,97% | - |
26.10.2020 | 29,75 | 29,81 | 29,47 | 29,80 | -0,87% | - |
23.10.2020 | 29,90 | 30,21 | 29,74 | 30,06 | 1,35% | - |
22.10.2020 | 29,42 | 29,66 | 29,20 | 29,66 | 0,87% | - |
21.10.2020 | 29,48 | 29,57 | 29,36 | 29,40 | -1,38% | - |
20.10.2020 | 29,41 | 29,94 | 29,20 | 29,81 | 2,23% | - |
19.10.2020 | 29,90 | 29,94 | 0,00 | 29,16 | -2,69% | - |
16.10.2020 | 30,04 | 30,48 | 29,94 | 29,97 | 0,13% | - |
15.10.2020 | 30,29 | 30,42 | 29,81 | 29,93 | -1,89% | - |
14.10.2020 | 30,52 | 30,77 | 30,35 | 30,50 | 0,84% | - |
13.10.2020 | 30,36 | 30,40 | 30,03 | 30,25 | 0,02% | - |
12.10.2020 | 30,64 | 30,67 | 30,03 | 30,24 | -1,66% | - |
09.10.2020 | 31,03 | 31,05 | 30,68 | 30,75 | 0,46% | - |
08.10.2020 | 30,47 | 30,73 | 30,36 | 30,61 | 1,11% | - |
07.10.2020 | 0,00 | 30,55 | 0,00 | 30,28 | 0,65% | - |
06.10.2020 | 30,43 | 30,75 | 29,96 | 30,08 | -1,15% | - |
05.10.2020 | 30,44 | 30,45 | 30,43 | 30,43 | -1,19% | - |