Holen Sie sich die Stockscreener-App
55.00
0.70%
0.38
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $55.19 | $54.74 | $0.45 | 243,269.0 | +0.70% |
| 2024-11-26 | $54.90 | $54.47 | $0.43 | 301,221.0 | +0.20% |
| 2024-11-25 | $54.70 | $54.15 | $0.55 | 357,981.0 | +1.00% |
| 2024-11-22 | $53.98 | $53.23 | $0.75 | 332,966.0 | +1.49% |
| 2024-11-21 | $53.49 | $52.96 | $0.5349 | 254,486.0 | +0.19% |
| 2024-11-20 | $53.40 | $52.65 | $0.75 | 941,706.0 | -0.19% |
| 2024-11-19 | $53.27 | $52.50 | $0.77 | 353,023.0 | +1.01% |
| 2024-11-18 | $52.71 | $52.03 | $0.68 | 269,164.0 | +0.94% |
| 2024-11-15 | $52.53 | $51.94 | $0.59 | 550,187.0 | +0.00% |
| 2024-11-14 | $52.79 | $51.80 | $0.995 | 804,675.0 | -0.13% |
| 2024-11-13 | $52.89 | $52.16 | $0.73 | 529,736.0 | -0.08% |
| 2024-11-12 | $52.32 | $51.86 | $0.46 | 498,789.0 | -0.27% |
| 2024-11-11 | $52.76 | $52.05 | $0.71 | 449,670.0 | +1.04% |
| 2024-11-08 | $52.63 | $51.35 | $1.28 | 444,795.0 | +0.25% |
| 2024-11-07 | $52.10 | $51.67 | $0.425 | 405,304.0 | +0.37% |
| 2024-11-06 | $51.79 | $50.79 | $1.00 | 565,940.0 | +1.68% |
| 2024-11-05 | $50.73 | $50.25 | $0.48 | 402,881.0 | +1.50% |
| 2024-11-04 | $50.57 | $49.51 | $1.06 | 535,313.0 | -1.42% |
| 2024-11-01 | $51.63 | $50.65 | $0.98 | 290,505.0 | -1.31% |
| 2024-10-31 | $51.65 | $51.07 | $0.5769 | 238,002.0 | -0.45% |
| 2024-10-30 | $51.78 | $51.15 | $0.6277 | 217,566.0 | +0.45% |
| 2024-10-29 | $52.00 | $51.34 | $0.66 | 368,515.0 | -1.33% |
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Main Street Capital Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MAIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Main Street Capital Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $55.19 | $49.51 | $5.68 | 8,774,880.0 | +7.13% |
| 2024-10 | $52.62 | $49.85 | $2.77 | 7,171,328.0 | +2.39% |
| 2024-09 | $50.75 | $48.30 | $2.45 | 6,846,878.0 | +1.50% |
| 2024-08 | $51.47 | $45.00 | $6.47 | 9,506,738.0 | -3.48% |
| 2024-07 | $52.39 | $49.92 | $2.47 | 7,462,605.0 | +1.37% |
| 2024-06 | $50.95 | $48.35 | $2.60 | 6,527,716.0 | +3.04% |
| 2024-05 | $51.10 | $47.72 | $3.38 | 8,588,446.0 | -1.21% |
| 2024-04 | $49.79 | $46.10 | $3.69 | 6,870,186.0 | +4.84% |
| 2024-03 | $47.38 | $45.15 | $2.23 | 7,023,301.0 | +3.50% |
| 2024-02 | $46.40 | $43.90 | $2.50 | 7,590,556.0 | +0.95% |
| 2024-01 | $46.04 | $42.68 | $3.36 | 7,552,631.0 | +4.74% |
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.19 | $41.25 | $2.94 | 7,418,066.0 | +4.60% |
| 2023-11 | $41.61 | $38.25 | $3.36 | 7,931,447.0 | +8.39% |
| 2023-10 | $40.83 | $37.70 | $3.13 | 7,775,372.0 | -6.15% |
| 2023-09 | $41.38 | $39.70 | $1.68 | 6,310,191.0 | +0.72% |
| 2023-08 | $43.15 | $39.60 | $3.55 | 8,088,767.0 | -4.57% |
| 2023-07 | $42.61 | $39.44 | $3.17 | 8,584,153.0 | +5.60% |
| 2023-06 | $40.80 | $37.92 | $2.88 | 9,304,138.0 | +0.93% |
| 2023-05 | $41.45 | $38.64 | $2.81 | 7,425,103.0 | -2.12% |
| 2023-04 | $40.64 | $38.69 | $1.95 | 5,433,871.0 | +2.69% |
| 2023-03 | $42.84 | $36.48 | $6.36 | 8,117,359.0 | -7.13% |
| 2023-02 | $42.85 | $38.59 | $4.27 | 6,399,359.0 | +7.49% |
| 2023-01 | $40.88 | $36.74 | $4.14 | 6,182,058.0 | +6.98% |
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $38.64 | $35.41 | $3.23 | 6,202,337.0 | -3.37% |
| 2022-11 | $39.99 | $36.74 | $3.25 | 6,164,334.0 | +3.52% |
| 2022-10 | $37.42 | $31.66 | $5.76 | 7,534,822.0 | +9.81% |
| 2022-09 | $41.42 | $32.95 | $8.47 | 7,916,616.0 | -19.41% |
| 2022-08 | $45.67 | $41.17 | $4.50 | 8,644,626.0 | -7.29% |
| 2022-07 | $45.20 | $38.11 | $7.09 | 6,444,924.0 | +16.84% |
| 2022-06 | $39.55 | $34.35 | $5.20 | 9,833,866.0 | +1.05% |
| 2022-05 | $41.19 | $35.30 | $5.89 | 8,435,230.0 | -5.24% |
| 2022-04 | $44.14 | $40.19 | $3.95 | 6,459,623.0 | -5.63% |
| 2022-03 | $43.68 | $39.56 | $4.12 | 7,914,008.0 | -2.29% |
| 2022-02 | $44.30 | $40.00 | $4.30 | 6,110,114.0 | -1.36% |
| 2022-01 | $45.18 | $39.31 | $5.87 | 7,429,325.0 | -1.38% |
0.17%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):