50,630$
-0,14%
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 | 50,66 | 50,86 | 50,54 | 50,63 | -0,14% | 287.427,00 |
| 07.05.2024 | 50,82 | 51,08 | 50,62 | 50,70 | -0,35% | 332.060,00 |
| 06.05.2024 | 50,53 | 50,90 | 50,30 | 50,88 | 1,01% | 410.761,00 |
| 03.05.2024 | 50,35 | 50,52 | 49,90 | 50,37 | 0,96% | 311.907,00 |
| 02.05.2024 | 50,38 | 50,40 | 49,76 | 49,89 | -0,52% | 256.720,00 |
| 01.05.2024 | 49,65 | 50,42 | 49,65 | 50,15 | 1,11% | 384.960,00 |
| 30.04.2024 | 49,63 | 49,78 | 49,57 | 49,60 | -0,22% | 243.560,00 |
| 29.04.2024 | 49,35 | 49,79 | 49,34 | 49,71 | 1,18% | 426.097,00 |
| 26.04.2024 | 48,78 | 49,28 | 48,74 | 49,13 | 0,92% | 268.100,00 |
| 25.04.2024 | 48,74 | 48,80 | 48,39 | 48,68 | -0,25% | 244.167,00 |
| 24.04.2024 | 48,69 | 48,86 | 48,61 | 48,80 | 0,23% | 202.920,00 |
| 23.04.2024 | 48,13 | 48,75 | 48,13 | 48,69 | 1,10% | 311.622,00 |
| 22.04.2024 | 47,70 | 48,22 | 47,59 | 48,16 | 1,13% | 304.112,00 |
| 19.04.2024 | 47,25 | 47,81 | 47,22 | 47,62 | 0,85% | 318.269,00 |
| 18.04.2024 | 47,12 | 47,25 | 46,91 | 47,22 | 0,55% | 218.784,00 |
| 17.04.2024 | 46,91 | 47,25 | 46,72 | 46,96 | 0,41% | 252.718,00 |
| 16.04.2024 | 46,72 | 46,86 | 46,10 | 46,77 | 0,19% | 296.580,00 |
| 15.04.2024 | 47,29 | 47,67 | 46,51 | 46,68 | -0,55% | 409.293,00 |
| 12.04.2024 | 47,55 | 47,81 | 46,83 | 46,94 | -1,78% | 319.421,00 |
| 11.04.2024 | 47,68 | 47,80 | 47,51 | 47,79 | 0,44% | 310.869,00 |
| 10.04.2024 | 47,32 | 47,82 | 47,26 | 47,58 | -0,19% | 366.357,00 |
| 09.04.2024 | 47,55 | 47,71 | 47,42 | 47,67 | 0,15% | 252.249,00 |
| 08.04.2024 | 47,31 | 47,60 | 47,17 | 47,60 | 0,59% | 252.702,00 |
| 05.04.2024 | 46,70 | 47,34 | 46,70 | 47,32 | 0,66% | 241.726,00 |
| 04.04.2024 | 47,40 | 47,51 | 46,94 | 47,01 | -0,23% | 400.379,00 |
| 03.04.2024 | 47,16 | 47,35 | 47,01 | 47,12 | 0,23% | 312.072,00 |
| 02.04.2024 | 46,83 | 47,16 | 46,71 | 47,01 | 0,19% | 383.147,00 |
| 01.04.2024 | 47,51 | 47,63 | 46,92 | 46,92 | -0,82% | 552.804,00 |
| 28.03.2024 | 46,85 | 47,38 | 46,85 | 47,31 | 1,13% | 393.263,00 |
| 27.03.2024 | 46,50 | 46,84 | 46,48 | 46,78 | 0,82% | 302.051,00 |
| 26.03.2024 | 46,28 | 46,45 | 46,11 | 46,40 | 0,59% | 341.907,00 |
| 25.03.2024 | 45,99 | 46,46 | 45,99 | 46,13 | 0,28% | 352.156,00 |
| 22.03.2024 | 46,22 | 46,31 | 45,85 | 46,00 | -0,26% | 253.055,00 |
| 21.03.2024 | 46,06 | 46,63 | 46,04 | 46,12 | 0,17% | 358.789,00 |
| 20.03.2024 | 45,83 | 46,09 | 45,67 | 46,04 | 0,31% | 407.555,00 |
| 19.03.2024 | 45,89 | 46,00 | 45,61 | 45,90 | -0,28% | 400.167,00 |
| 18.03.2024 | 46,34 | 46,44 | 46,00 | 46,03 | -0,37% | 385.745,00 |
| 15.03.2024 | 45,93 | 46,36 | 45,80 | 46,20 | 0,83% | 515.069,00 |
| 14.03.2024 | 46,26 | 46,26 | 45,66 | 45,82 | -0,78% | 264.401,00 |
| 13.03.2024 | 46,35 | 46,38 | 46,01 | 46,18 | 0,07% | 285.138,00 |
| 12.03.2024 | 46,02 | 46,22 | 45,70 | 46,15 | 0,28% | 249.065,00 |
| 11.03.2024 | 45,86 | 46,30 | 45,86 | 46,02 | 0,37% | 420.883,00 |
| 08.03.2024 | 46,00 | 46,35 | 45,83 | 45,85 | -0,33% | 224.124,00 |
| 07.03.2024 | 46,12 | 46,14 | 45,85 | 46,00 | -0,54% | 312.895,00 |
| 06.03.2024 | 45,75 | 46,42 | 45,74 | 46,25 | 1,74% | 407.393,00 |
| 05.03.2024 | 45,75 | 45,96 | 45,43 | 45,46 | -0,63% | 304.260,00 |
| 04.03.2024 | 45,56 | 45,90 | 45,44 | 45,75 | 0,68% | 386.296,00 |
| 01.03.2024 | 45,64 | 45,77 | 45,15 | 45,44 | -0,59% | 453.312,00 |
| 29.02.2024 | 45,52 | 45,74 | 45,41 | 45,71 | 0,62% | 289.401,00 |
| 28.02.2024 | 46,08 | 46,20 | 45,29 | 45,43 | -1,39% | 307.911,00 |
| 27.02.2024 | 46,05 | 46,10 | 45,68 | 46,07 | 0,30% | 311.555,00 |
| 26.02.2024 | 45,50 | 46,40 | 45,30 | 45,93 | 1,28% | 424.634,00 |
| 23.02.2024 | 45,30 | 45,68 | 44,92 | 45,35 | -0,85% | 500.514,00 |
| 22.02.2024 | 44,97 | 45,74 | 44,88 | 45,74 | 1,92% | 733.733,00 |
| 21.02.2024 | 44,88 | 45,03 | 44,67 | 44,88 | 0,00% | 276.872,00 |
| 20.02.2024 | 44,88 | 45,20 | 44,72 | 44,88 | 0,00% | 409.776,00 |
| 16.02.2024 | 44,78 | 45,06 | 44,61 | 44,88 | 0,11% | 357.459,00 |
| 15.02.2024 | 44,70 | 44,87 | 44,57 | 44,83 | 0,97% | 471.264,00 |
| 14.02.2024 | 44,46 | 44,83 | 44,34 | 44,40 | 0,16% | 339.321,00 |
| 13.02.2024 | 44,29 | 44,48 | 43,90 | 44,33 | -0,81% | 305.020,00 |
| 12.02.2024 | 44,55 | 44,90 | 44,44 | 44,69 | 0,38% | 251.922,00 |
| 09.02.2024 | 44,51 | 44,57 | 44,17 | 44,52 | -0,11% | 411.156,00 |
| 08.02.2024 | 44,85 | 44,97 | 44,33 | 44,57 | -1,00% | 307.679,00 |
| 07.02.2024 | 45,00 | 45,23 | 44,75 | 45,02 | -0,38% | 367.677,00 |
| 06.02.2024 | 45,16 | 45,35 | 44,95 | 45,19 | 0,38% | 360.737,00 |
| 05.02.2024 | 45,30 | 45,32 | 44,65 | 45,02 | -0,71% | 442.644,00 |
| 02.02.2024 | 44,71 | 45,50 | 44,71 | 45,34 | 0,85% | 286.396,00 |
| 01.02.2024 | 45,42 | 45,55 | 44,40 | 44,96 | -0,71% | 425.672,00 |
| 31.01.2024 | 45,97 | 46,04 | 45,28 | 45,28 | -1,52% | 334.578,00 |
| 30.01.2024 | 45,63 | 45,98 | 45,56 | 45,98 | 0,97% | 279.239,00 |
| 29.01.2024 | 45,84 | 45,87 | 45,27 | 45,54 | -0,61% | 325.034,00 |
| 26.01.2024 | 45,54 | 45,91 | 45,50 | 45,82 | 0,53% | 246.745,00 |
| 25.01.2024 | 45,60 | 45,74 | 45,37 | 45,58 | 0,40% | 302.249,00 |
| 24.01.2024 | 45,50 | 45,81 | 45,38 | 45,40 | 0,11% | 390.422,00 |
| 23.01.2024 | 45,14 | 45,42 | 44,77 | 45,35 | 0,42% | 346.616,00 |
| 22.01.2024 | 44,42 | 45,18 | 44,37 | 45,16 | 2,29% | 439.704,00 |
| 19.01.2024 | 44,00 | 44,17 | 43,78 | 44,15 | 0,68% | 310.199,00 |
| 18.01.2024 | 43,84 | 43,94 | 43,52 | 43,85 | 0,41% | 253.002,00 |
| 17.01.2024 | 43,50 | 43,84 | 43,48 | 43,67 | -0,07% | 354.392,00 |
| 16.01.2024 | 43,50 | 43,75 | 43,26 | 43,70 | -0,16% | 338.624,00 |
| 12.01.2024 | 43,93 | 44,04 | 43,60 | 43,77 | 0,18% | 272.472,00 |
| 11.01.2024 | 43,73 | 43,77 | 42,68 | 43,69 | -0,21% | 421.557,00 |
| 10.01.2024 | 43,80 | 44,07 | 43,75 | 43,78 | 0,00% | 346.102,00 |
| 09.01.2024 | 43,92 | 44,17 | 43,76 | 43,78 | -0,48% | 378.631,00 |
| 08.01.2024 | 43,50 | 44,00 | 43,49 | 43,99 | 0,59% | 477.062,00 |
| 05.01.2024 | 43,65 | 43,79 | 43,49 | 43,73 | -0,07% | 360.694,00 |
| 04.01.2024 | 43,26 | 43,98 | 43,25 | 43,76 | 0,62% | 454.325,00 |
| 03.01.2024 | 43,45 | 43,63 | 43,06 | 43,49 | 0,09% | 447.388,00 |
| 02.01.2024 | 43,28 | 43,64 | 43,23 | 43,45 | 0,51% | 456.535,00 |
| 29.12.2023 | 44,02 | 44,19 | 43,21 | 43,23 | -1,30% | 474.054,00 |
| 28.12.2023 | 43,50 | 43,93 | 43,46 | 43,80 | 0,88% | 471.813,00 |
| 27.12.2023 | 43,20 | 43,49 | 43,01 | 43,42 | 0,70% | 335.681,00 |
| 26.12.2023 | 42,93 | 43,39 | 42,85 | 43,12 | 0,44% | 324.541,00 |
| 22.12.2023 | 43,00 | 43,11 | 42,82 | 42,93 | 0,07% | 256.136,00 |
| 21.12.2023 | 42,80 | 42,90 | 42,53 | 42,90 | 0,73% | 371.593,00 |
| 20.12.2023 | 42,92 | 43,10 | 42,59 | 42,59 | -0,77% | 303.053,00 |
| 19.12.2023 | 43,01 | 43,16 | 42,82 | 42,92 | -0,76% | 397.669,00 |
| 18.12.2023 | 42,90 | 43,39 | 42,88 | 43,25 | 1,05% | 497.421,00 |
| 15.12.2023 | 43,19 | 43,19 | 42,65 | 42,80 | -0,30% | 333.441,00 |
| 14.12.2023 | 42,78 | 43,24 | 42,75 | 42,93 | 0,82% | 452.637,00 |