46,818€
0,89%
Echtzeit-Aktienkurs Main Street Capital Corp.
Bid:
Ask:
Aktienkurse zur Main Street Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 46,78 | 46,78 | 46,56 | 46,78 | 0,81% | - |
| 30.04.2024 | 46,19 | 46,66 | 46,19 | 46,41 | -0,11% | 9,00 |
| 29.04.2024 | 46,00 | 46,46 | 46,00 | 46,46 | 2,26% | 216,00 |
| 26.04.2024 | 45,54 | 45,90 | 45,43 | 45,43 | 0,78% | 580,00 |
| 25.04.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -1,06% | - |
| 24.04.2024 | 45,46 | 45,61 | 45,46 | 45,57 | 0,24% | - |
| 23.04.2024 | 44,98 | 45,46 | 44,90 | 45,46 | 1,56% | 3.931,00 |
| 22.04.2024 | 44,71 | 45,00 | 44,71 | 44,76 | 0,49% | 73,00 |
| 19.04.2024 | 43,99 | 44,54 | 43,99 | 44,54 | 0,64% | 69,00 |
| 18.04.2024 | 43,92 | 44,33 | 43,92 | 44,25 | 1,00% | 15,00 |
| 17.04.2024 | 44,11 | 44,11 | 43,81 | 43,81 | -0,33% | - |
| 16.04.2024 | 43,61 | 44,00 | 43,58 | 43,96 | 0,38% | 86,00 |
| 15.04.2024 | 44,06 | 44,42 | 43,79 | 43,79 | -2,17% | 491,00 |
| 12.04.2024 | 44,45 | 44,76 | 44,45 | 44,76 | 0,54% | 44,00 |
| 11.04.2024 | 44,26 | 44,52 | 44,26 | 44,52 | 1,47% | 250,00 |
| 10.04.2024 | 43,73 | 43,88 | 43,73 | 43,88 | -0,09% | 1.744,00 |
| 09.04.2024 | 43,64 | 43,92 | 43,64 | 43,92 | 1,19% | 138,00 |
| 08.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,01% | - |
| 05.04.2024 | 43,15 | 43,78 | 43,15 | 43,40 | -1,18% | 1.465,00 |
| 04.04.2024 | 43,38 | 43,92 | 43,38 | 43,92 | 0,41% | 2.291,00 |
| 03.04.2024 | 43,51 | 43,74 | 43,51 | 43,74 | -0,07% | 3,00 |
| 02.04.2024 | 44,41 | 44,55 | 43,52 | 43,77 | -0,21% | 126,00 |
| 28.03.2024 | 43,01 | 43,86 | 43,01 | 43,86 | 2,69% | 10.522,00 |
| 27.03.2024 | 42,71 | 42,71 | 42,71 | 42,71 | -0,16% | - |
| 26.03.2024 | 42,61 | 42,88 | 42,61 | 42,78 | 0,18% | 250,00 |
| 25.03.2024 | 42,53 | 42,90 | 42,53 | 42,70 | 1,28% | 100,00 |
| 22.03.2024 | 42,33 | 42,78 | 42,16 | 42,16 | -0,34% | 20,00 |
| 20.03.2024 | 42,28 | 42,48 | 42,28 | 42,31 | 0,27% | 1.546,00 |
| 19.03.2024 | 42,22 | 42,51 | 42,18 | 42,19 | -0,51% | 1.637,00 |
| 18.03.2024 | 42,45 | 42,60 | 42,41 | 42,41 | -0,04% | 390,00 |
| 15.03.2024 | 42,01 | 42,42 | 42,01 | 42,42 | 0,25% | 160,00 |
| 14.03.2024 | 42,06 | 42,32 | 42,06 | 42,32 | 0,46% | 100,00 |
| 13.03.2024 | 42,05 | 42,12 | 42,05 | 42,12 | -0,19% | - |
| 12.03.2024 | 42,19 | 42,48 | 41,81 | 42,20 | 0,74% | 476,00 |
| 11.03.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 0,40% | - |
| 08.03.2024 | 42,15 | 42,15 | 41,73 | 41,73 | 0,08% | 39,00 |
| 07.03.2024 | 42,40 | 42,64 | 41,69 | 41,69 | -1,34% | 147,00 |
| 06.03.2024 | 41,68 | 42,63 | 41,68 | 42,26 | 0,56% | 1.469,00 |
| 05.03.2024 | 41,90 | 42,32 | 41,90 | 42,02 | 0,02% | 23,00 |
| 04.03.2024 | 42,06 | 42,20 | 41,98 | 42,01 | 0,27% | 6,00 |
| 01.03.2024 | 42,31 | 42,61 | 41,90 | 41,90 | -0,36% | 87,00 |
| 29.02.2024 | 41,81 | 42,05 | 41,81 | 42,05 | 0,78% | 119,00 |
| 28.02.2024 | 42,33 | 42,60 | 41,72 | 41,72 | -2,56% | 30,00 |
| 27.02.2024 | 42,08 | 42,82 | 42,08 | 42,82 | -0,02% | 796,00 |
| 26.02.2024 | 42,01 | 42,83 | 42,01 | 42,83 | 1,94% | 100,00 |
| 23.02.2024 | 42,06 | 42,06 | 40,00 | 42,01 | 0,62% | 1.143,00 |
| 22.02.2024 | 41,54 | 41,75 | 41,52 | 41,75 | 0,96% | 152,00 |
| 21.02.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,36% | 168,00 |
| 20.02.2024 | 41,91 | 41,91 | 41,51 | 41,51 | -0,34% | - |
| 19.02.2024 | 41,66 | 41,95 | 41,01 | 41,65 | 0,14% | 7.171,00 |
| 16.02.2024 | 41,51 | 41,90 | 41,51 | 41,59 | 0,05% | 6.102,00 |
| 15.02.2024 | 41,25 | 41,57 | 41,25 | 41,57 | -0,48% | 100,00 |
| 14.02.2024 | 41,23 | 41,77 | 41,03 | 41,77 | 1,11% | 65,00 |
| 13.02.2024 | 41,25 | 41,31 | 41,25 | 41,31 | -0,55% | 125,00 |
| 12.02.2024 | 41,04 | 41,54 | 41,04 | 41,54 | 1,17% | 46,00 |
| 09.02.2024 | 41,21 | 41,21 | 41,06 | 41,06 | -0,62% | 15,00 |
| 08.02.2024 | 41,66 | 41,66 | 41,31 | 41,31 | -0,84% | 100,00 |
| 07.02.2024 | 42,00 | 42,00 | 41,66 | 41,66 | -1,23% | 27,00 |
| 06.02.2024 | 41,90 | 42,18 | 41,90 | 42,18 | 0,76% | 332,00 |
| 05.02.2024 | 42,20 | 42,25 | 41,78 | 41,86 | -0,12% | 592,00 |
| 02.02.2024 | 41,36 | 42,03 | 41,36 | 41,91 | 0,55% | 300,00 |
| 01.02.2024 | 41,89 | 42,53 | 41,68 | 41,68 | -1,48% | 280,00 |
| 31.01.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 0,65% | - |
| 30.01.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -0,25% | - |
| 29.01.2024 | 42,22 | 42,22 | 42,11 | 42,14 | 0,12% | 765,00 |
| 26.01.2024 | 41,71 | 42,09 | 41,71 | 42,09 | 0,31% | 3,00 |
| 25.01.2024 | 41,54 | 41,96 | 41,50 | 41,96 | 0,73% | 353,00 |
| 24.01.2024 | 41,67 | 41,93 | 41,65 | 41,65 | -0,26% | 200,00 |
| 23.01.2024 | 41,30 | 41,76 | 41,30 | 41,76 | 1,43% | 843,00 |
| 22.01.2024 | 40,37 | 41,17 | 40,37 | 41,17 | 2,03% | 552,00 |
| 19.01.2024 | 40,14 | 40,60 | 40,14 | 40,35 | 0,20% | 30,00 |
| 18.01.2024 | 40,00 | 40,45 | 40,00 | 40,27 | 0,36% | 146,00 |
| 17.01.2024 | 40,00 | 40,23 | 40,00 | 40,13 | 0,30% | 450,00 |
| 16.01.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,41% | 2,00 |
| 15.01.2024 | 40,01 | 40,17 | 40,01 | 40,17 | 1,04% | 150,00 |
| 12.01.2024 | 39,61 | 39,76 | 39,61 | 39,76 | 0,63% | - |
| 11.01.2024 | 39,61 | 40,06 | 39,51 | 39,51 | -1,45% | 130,00 |
| 10.01.2024 | 40,01 | 40,47 | 39,82 | 40,09 | -0,46% | 185,00 |
| 09.01.2024 | 39,94 | 40,40 | 39,94 | 40,27 | 0,71% | 30,00 |
| 08.01.2024 | 39,96 | 40,15 | 39,71 | 39,99 | 0,53% | 1.655,00 |
| 05.01.2024 | 40,21 | 40,21 | 39,78 | 39,78 | -0,40% | 37,00 |
| 04.01.2024 | 39,61 | 40,02 | 39,61 | 39,94 | 0,40% | 10,00 |
| 03.01.2024 | 39,66 | 39,90 | 39,66 | 39,78 | -0,29% | 1.283,00 |
| 02.01.2024 | 39,61 | 39,89 | 39,48 | 39,89 | 0,76% | 1.619,00 |
| 29.12.2023 | 39,51 | 39,59 | 39,51 | 39,59 | 1,58% | - |
| 27.12.2023 | 39,01 | 39,25 | 38,98 | 38,98 | -0,26% | 220,00 |
| 22.12.2023 | 38,81 | 39,08 | 38,81 | 39,08 | -0,31% | 5,00 |
| 21.12.2023 | 39,01 | 39,28 | 39,01 | 39,20 | 0,01% | 421,00 |
| 20.12.2023 | 39,01 | 39,21 | 38,78 | 39,19 | -0,38% | 2.170,00 |
| 19.12.2023 | 39,25 | 39,60 | 39,25 | 39,34 | -0,56% | 260,00 |
| 18.12.2023 | 39,49 | 39,56 | 39,49 | 39,56 | 0,98% | 2.114,00 |
| 15.12.2023 | 38,96 | 39,28 | 38,96 | 39,18 | 0,84% | 150,00 |
| 14.12.2023 | 39,05 | 39,05 | 38,85 | 38,85 | -1,38% | - |
| 13.12.2023 | 39,16 | 39,40 | 39,16 | 39,40 | 0,54% | 150,00 |
| 12.12.2023 | 38,91 | 39,36 | 38,91 | 39,19 | 0,37% | 175,00 |
| 11.12.2023 | 38,93 | 39,18 | 38,93 | 39,04 | -0,01% | 190,00 |
| 08.12.2023 | 38,58 | 39,12 | 38,58 | 39,05 | 1,26% | 3.217,00 |
| 07.12.2023 | 38,67 | 38,67 | 38,33 | 38,56 | -0,64% | 235,00 |
| 06.12.2023 | 38,71 | 39,03 | 38,71 | 38,81 | -0,24% | 606,00 |
| 05.12.2023 | 38,31 | 38,91 | 38,31 | 38,91 | 0,56% | 251,00 |