19,750€
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,80 | 19,90 | 19,25 | 19,75 | 0,00% | - |
| 28.05.2026 | 19,75 | 19,80 | 19,60 | 19,75 | 0,77% | - |
| 27.05.2026 | 19,80 | 20,65 | 19,60 | 19,60 | -1,51% | - |
| 26.05.2026 | 19,85 | 20,80 | 19,55 | 19,90 | -1,24% | - |
| 25.05.2026 | 19,80 | 20,30 | 19,75 | 20,15 | 0,25% | - |
| 22.05.2026 | 19,90 | 20,10 | 19,90 | 20,10 | 1,52% | - |
| 21.05.2026 | 19,75 | 19,80 | 19,75 | 19,80 | 1,02% | - |
| 20.05.2026 | 19,30 | 19,85 | 19,30 | 19,60 | 0,26% | - |
| 19.05.2026 | 19,25 | 19,65 | 19,15 | 19,55 | 1,30% | - |
| 18.05.2026 | 19,00 | 19,45 | 18,70 | 19,30 | 1,05% | - |
| 15.05.2026 | 19,45 | 19,65 | 18,75 | 19,10 | -0,52% | - |
| 14.05.2026 | 19,15 | 19,65 | 19,15 | 19,20 | -1,03% | - |
| 13.05.2026 | 19,50 | 19,90 | 19,05 | 19,40 | 0,78% | - |
| 12.05.2026 | 19,40 | 19,80 | 19,00 | 19,25 | -3,02% | - |
| 11.05.2026 | 19,90 | 19,90 | 19,85 | 19,85 | -1,00% | - |
| 08.05.2026 | 19,95 | 20,05 | 19,95 | 20,05 | 1,01% | - |
| 07.05.2026 | 19,85 | 20,05 | 19,65 | 19,85 | -1,00% | - |
| 06.05.2026 | 19,90 | 20,05 | 19,90 | 20,05 | 0,50% | - |
| 05.05.2026 | 19,80 | 20,20 | 19,75 | 19,95 | -1,97% | - |
| 04.05.2026 | 20,30 | 20,40 | 20,20 | 20,35 | 0,99% | - |
| 30.04.2026 | 20,50 | 20,80 | 20,10 | 20,15 | -5,40% | - |
| 29.04.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 2,65% | - |
| 28.04.2026 | 20,80 | 20,90 | 20,30 | 20,75 | 2,22% | - |
| 27.04.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 24.04.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 1,00% | - |
| 23.04.2026 | 20,10 | 20,15 | 19,95 | 20,10 | -0,50% | - |
| 22.04.2026 | 20,05 | 20,40 | 20,05 | 20,20 | -1,46% | - |
| 21.04.2026 | 20,60 | 20,60 | 20,50 | 20,50 | -1,44% | - |
| 20.04.2026 | 20,60 | 21,50 | 20,40 | 20,80 | 5,32% | - |
| 17.04.2026 | 19,70 | 19,95 | 19,70 | 19,75 | -4,59% | - |
| 16.04.2026 | 19,80 | 20,80 | 19,65 | 20,70 | 4,81% | - |
| 15.04.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,51% | - |
| 14.04.2026 | 19,80 | 20,05 | 19,45 | 19,65 | -0,76% | - |
| 13.04.2026 | 19,85 | 19,85 | 19,80 | 19,80 | -2,46% | - |
| 10.04.2026 | 20,15 | 20,30 | 20,15 | 20,30 | 3,05% | - |
| 09.04.2026 | 19,75 | 19,80 | 19,55 | 19,70 | -2,23% | - |
| 08.04.2026 | 19,45 | 20,50 | 19,35 | 20,15 | 3,33% | - |
| 07.04.2026 | 19,55 | 19,65 | 19,50 | 19,50 | 0,52% | - |
| 02.04.2026 | 19,35 | 19,40 | 19,35 | 19,40 | 0,00% | - |
| 01.04.2026 | 19,20 | 19,40 | 19,15 | 19,40 | 1,57% | - |
| 31.03.2026 | 19,20 | 19,70 | 19,00 | 19,10 | -1,04% | - |
| 30.03.2026 | 18,90 | 20,65 | 18,90 | 19,30 | 1,58% | - |
| 27.03.2026 | 19,05 | 19,05 | 19,00 | 19,00 | 0,80% | - |
| 26.03.2026 | 19,00 | 19,15 | 18,60 | 18,85 | -0,26% | - |
| 25.03.2026 | 18,85 | 19,35 | 18,85 | 18,90 | 0,00% | - |
| 24.03.2026 | 18,80 | 19,15 | 18,70 | 18,90 | -6,90% | - |
| 24.01.2024 | 20,15 | 20,70 | 19,85 | 20,30 | -0,25% | - |
| 23.01.2024 | 20,15 | 20,60 | 19,45 | 20,35 | 0,99% | - |
| 22.01.2024 | 20,30 | 21,10 | 19,80 | 20,15 | -0,98% | - |
| 19.01.2024 | 19,75 | 20,40 | 19,75 | 20,35 | 2,26% | - |
| 18.01.2024 | 19,95 | 20,25 | 19,30 | 19,90 | -0,75% | - |
| 17.01.2024 | 20,90 | 21,00 | 19,90 | 20,05 | -2,91% | - |
| 16.01.2024 | 19,95 | 20,90 | 19,95 | 20,65 | 3,51% | - |
| 15.01.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -3,62% | - |
| 12.01.2024 | 21,10 | 22,70 | 20,05 | 20,70 | -2,82% | - |
| 11.01.2024 | 21,50 | 21,85 | 20,45 | 21,30 | -0,93% | - |
| 10.01.2024 | 21,10 | 21,70 | 20,80 | 21,50 | 0,00% | - |
| 09.01.2024 | 22,10 | 22,30 | 20,95 | 21,50 | -1,83% | - |
| 08.01.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 2,82% | - |
| 05.01.2024 | 21,30 | 22,10 | 21,20 | 21,30 | 0,95% | - |
| 04.01.2024 | 21,20 | 21,80 | 20,90 | 21,10 | -0,94% | - |
| 03.01.2024 | 22,70 | 23,10 | 21,20 | 21,30 | -5,33% | - |
| 02.01.2024 | 22,70 | 22,90 | 22,00 | 22,50 | -0,88% | - |
| 29.12.2023 | 22,40 | 22,70 | 22,40 | 22,70 | 0,89% | - |
| 28.12.2023 | 22,50 | 23,60 | 22,30 | 22,50 | 0,90% | - |
| 27.12.2023 | 22,70 | 23,10 | 21,90 | 22,30 | -1,76% | - |
| 22.12.2023 | 22,50 | 22,90 | 21,70 | 22,70 | 1,79% | - |
| 21.12.2023 | 22,50 | 22,80 | 22,20 | 22,30 | -1,76% | - |
| 20.12.2023 | 22,50 | 23,00 | 22,40 | 22,70 | 0,89% | - |
| 19.12.2023 | 22,60 | 23,30 | 22,50 | 22,50 | -1,32% | - |
| 18.12.2023 | 23,70 | 23,70 | 22,30 | 22,80 | -1,30% | - |
| 15.12.2023 | 22,50 | 23,90 | 21,60 | 23,10 | 2,67% | - |
| 14.12.2023 | 22,20 | 22,60 | 21,60 | 22,50 | 1,35% | - |
| 13.12.2023 | 20,50 | 22,40 | 20,15 | 22,20 | 8,29% | - |
| 12.12.2023 | 20,35 | 20,90 | 20,00 | 20,50 | -0,97% | - |
| 11.12.2023 | 21,50 | 21,50 | 20,40 | 20,70 | -1,90% | - |
| 08.12.2023 | 20,70 | 21,30 | 19,90 | 21,10 | 2,93% | - |
| 07.12.2023 | 20,30 | 20,55 | 19,70 | 20,50 | 0,49% | - |
| 06.12.2023 | 20,25 | 20,65 | 20,00 | 20,40 | 0,74% | - |
| 05.12.2023 | 20,30 | 20,55 | 19,90 | 20,25 | 0,50% | - |
| 04.12.2023 | 20,20 | 20,50 | 19,60 | 20,15 | 1,51% | - |
| 01.12.2023 | 19,05 | 20,05 | 19,00 | 19,85 | 3,12% | - |
| 30.11.2023 | 19,35 | 19,70 | 19,10 | 19,25 | -1,53% | - |
| 29.11.2023 | 18,85 | 19,60 | 18,85 | 19,55 | 1,03% | 8,00 |
| 28.11.2023 | 19,70 | 19,90 | 18,90 | 19,35 | -2,76% | - |
| 27.11.2023 | 20,00 | 21,30 | 19,75 | 19,90 | -0,50% | - |
| 24.11.2023 | 20,15 | 20,15 | 19,65 | 20,00 | -0,74% | - |
| 23.11.2023 | 20,30 | 20,30 | 20,10 | 20,15 | -0,74% | - |
| 22.11.2023 | 20,10 | 20,55 | 19,55 | 20,30 | 0,00% | - |
| 21.11.2023 | 20,30 | 20,40 | 19,70 | 20,30 | 0,00% | - |
| 20.11.2023 | 20,30 | 20,35 | 19,70 | 20,30 | 0,74% | - |
| 17.11.2023 | 20,25 | 20,35 | 19,60 | 20,15 | 2,03% | - |
| 16.11.2023 | 20,00 | 20,30 | 19,55 | 19,75 | -1,74% | - |
| 15.11.2023 | 20,45 | 20,45 | 20,05 | 20,10 | -1,47% | - |
| 14.11.2023 | 19,45 | 20,50 | 18,50 | 20,40 | 5,70% | - |
| 13.11.2023 | 19,15 | 19,40 | 18,90 | 19,30 | 0,78% | - |
| 10.11.2023 | 18,90 | 19,45 | 18,85 | 19,15 | 0,79% | - |
| 09.11.2023 | 19,35 | 19,35 | 18,85 | 19,00 | -1,04% | - |
| 08.11.2023 | 19,40 | 19,50 | 19,10 | 19,20 | -1,79% | - |
| 07.11.2023 | 19,35 | 19,85 | 18,45 | 19,55 | 1,03% | - |