Holen Sie sich die Stockscreener-App
55.56
0.09%
0.05
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $56.25 | $54.85 | $1.40 | 790,633.0 | +0.09% |
| 2025-11-20 | $56.99 | $55.14 | $1.85 | 581,516.0 | -1.54% |
| 2025-11-19 | $57.26 | $56.17 | $1.09 | 561,474.0 | -1.14% |
| 2025-11-18 | $57.45 | $56.41 | $1.04 | 451,039.0 | -0.16% |
| 2025-11-17 | $58.63 | $56.99 | $1.64 | 507,647.0 | -2.23% |
| 2025-11-14 | $58.90 | $57.81 | $1.09 | 473,992.0 | -0.81% |
| 2025-11-13 | $59.26 | $58.51 | $0.7499 | 347,854.0 | -0.41% |
| 2025-11-12 | $59.45 | $58.73 | $0.715 | 339,959.0 | -0.14% |
| 2025-11-11 | $59.45 | $58.50 | $0.95 | 309,032.0 | +0.89% |
| 2025-11-10 | $59.58 | $58.40 | $1.18 | 778,136.0 | +0.00% |
| 2025-11-07 | $58.88 | $56.31 | $2.57 | 527,348.0 | +2.71% |
| 2025-11-06 | $58.25 | $57.09 | $1.16 | 652,018.0 | -0.10% |
| 2025-11-05 | $57.32 | $56.12 | $1.20 | 525,109.0 | +0.07% |
| 2025-11-04 | $57.50 | $56.70 | $0.80 | 502,556.0 | +0.02% |
| 2025-11-03 | $57.42 | $56.53 | $0.895 | 474,396.0 | +0.42% |
| 2025-10-31 | $57.38 | $55.86 | $1.52 | 451,986.0 | +1.01% |
| 2025-10-30 | $58.00 | $56.04 | $1.96 | 537,994.0 | -2.37% |
| 2025-10-29 | $58.78 | $57.32 | $1.46 | 404,270.0 | -1.33% |
| 2025-10-28 | $58.95 | $57.99 | $0.9554 | 366,767.0 | +0.46% |
| 2025-10-27 | $58.23 | $57.26 | $0.97 | 481,598.0 | +1.36% |
| 2025-10-24 | $58.48 | $57.45 | $1.03 | 379,233.0 | -0.30% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $59.58 | $54.85 | $4.73 | 8,613,342.0 | -2.39% |
| 2025-10 | $64.21 | $55.06 | $9.15 | 15,138,244.0 | -10.49% |
| 2025-09 | $67.34 | $62.20 | $5.14 | 12,202,270.0 | -4.07% |
| 2025-08 | $67.77 | $62.92 | $4.85 | 10,916,126.0 | +2.46% |
| 2025-07 | $66.39 | $58.85 | $7.54 | 9,854,161.0 | +9.48% |
| 2025-06 | $59.70 | $55.61 | $4.09 | 9,011,228.0 | +3.90% |
| 2025-05 | $57.36 | $51.44 | $5.92 | 14,100,602.0 | +6.20% |
| 2025-04 | $57.84 | $47.00 | $10.84 | 12,468,930.0 | -5.30% |
| 2025-03 | $61.85 | $54.53 | $7.32 | 12,151,605.0 | -6.97% |
| 2025-02 | $63.31 | $57.30 | $6.02 | 10,211,943.0 | -1.87% |
| 2025-01 | $62.19 | $57.05 | $5.14 | 10,095,614.0 | +5.77% |
Main Street Capital Corporation-Aktien (MAIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.20 | $54.62 | $3.58 | 8,846,818.0 | +4.60% |
| 2024-11 | $55.85 | $49.51 | $6.34 | 8,720,799.0 | +8.04% |
| 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% |
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):