25,410$
-0,57%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,40 | 25,59 | 25,23 | 25,41 | -0,57% | 22.737,00 |
| 08.09.2026 | 25,29 | 25,87 | 25,14 | 25,56 | 0,45% | 80.528,00 |
| 04.09.2026 | 25,21 | 25,45 | 25,13 | 25,44 | 1,11% | 11.174,00 |
| 03.09.2026 | 25,43 | 25,48 | 25,14 | 25,16 | -0,28% | 14.853,00 |
| 02.09.2026 | 24,83 | 25,48 | 24,76 | 25,23 | 2,31% | 27.901,00 |
| 01.09.2026 | 25,15 | 25,15 | 24,65 | 24,66 | -1,12% | 28.153,00 |
| 31.08.2026 | 25,35 | 25,35 | 24,64 | 24,94 | -0,60% | 19.169,00 |
| 28.08.2026 | 25,32 | 25,45 | 25,08 | 25,09 | -0,75% | 18.117,00 |
| 27.08.2026 | 24,59 | 25,28 | 24,36 | 25,28 | 1,44% | 23.924,00 |
| 26.08.2026 | 25,00 | 25,27 | 24,68 | 24,92 | 0,52% | 56.375,00 |
| 25.08.2026 | 25,43 | 25,43 | 24,53 | 24,79 | -0,92% | 35.493,00 |
| 24.08.2026 | 24,96 | 25,41 | 24,96 | 25,02 | 0,99% | 11.762,00 |
| 21.08.2026 | 25,29 | 25,29 | 24,78 | 24,78 | -2,17% | 27.719,00 |
| 20.08.2026 | 24,86 | 25,33 | 24,36 | 25,33 | 1,42% | 78.741,00 |
| 19.08.2026 | 25,56 | 25,56 | 24,83 | 24,97 | -1,46% | 34.928,00 |
| 18.08.2026 | 25,00 | 25,71 | 24,84 | 25,34 | 2,84% | 41.794,00 |
| 17.08.2026 | 24,80 | 25,25 | 24,64 | 24,64 | -1,00% | 34.982,00 |
| 14.08.2026 | 25,22 | 25,22 | 24,63 | 24,89 | -1,15% | 25.666,00 |
| 13.08.2026 | 24,83 | 25,21 | 24,68 | 25,18 | 1,31% | 48.612,00 |
| 12.08.2026 | 24,49 | 24,96 | 24,29 | 24,86 | 1,45% | 41.435,00 |
| 11.08.2026 | 24,12 | 24,58 | 24,12 | 24,50 | 1,74% | 38.816,00 |
| 10.08.2026 | 23,51 | 24,08 | 23,51 | 24,08 | -0,12% | 19.438,00 |
| 07.08.2026 | 23,92 | 24,20 | 23,80 | 24,11 | 0,42% | 29.043,00 |
| 06.08.2026 | 23,56 | 24,08 | 23,36 | 24,01 | 1,36% | 38.593,00 |
| 05.08.2026 | 23,48 | 23,80 | 23,32 | 23,69 | 1,01% | 41.123,00 |
| 04.08.2026 | 23,18 | 23,48 | 23,14 | 23,45 | 0,26% | 29.927,00 |
| 03.08.2026 | 23,39 | 23,54 | 23,13 | 23,39 | 1,26% | 31.590,00 |
| 31.07.2026 | 22,79 | 23,24 | 22,65 | 23,10 | 0,81% | 35.539,00 |
| 30.07.2026 | 23,35 | 23,35 | 22,73 | 22,92 | -2,16% | 23.234,00 |
| 29.07.2026 | 23,32 | 23,56 | 23,17 | 23,42 | -0,17% | 34.002,00 |
| 28.07.2026 | 23,43 | 23,60 | 22,92 | 23,46 | -0,26% | 19.460,00 |
| 27.07.2026 | 23,53 | 23,61 | 22,93 | 23,52 | 0,30% | 30.090,00 |
| 24.07.2026 | 23,05 | 23,71 | 23,05 | 23,45 | 1,60% | 26.538,00 |
| 23.07.2026 | 23,16 | 23,18 | 22,71 | 23,08 | -1,07% | 35.925,00 |
| 22.07.2026 | 23,30 | 23,43 | 22,83 | 23,33 | -0,34% | 57.717,00 |
| 21.07.2026 | 24,25 | 24,25 | 23,00 | 23,41 | -4,41% | 42.382,00 |
| 20.07.2026 | 24,34 | 24,73 | 24,12 | 24,49 | 1,60% | 82.523,00 |
| 17.07.2026 | 24,77 | 24,86 | 24,11 | 24,11 | -2,92% | 24.282,00 |
| 16.07.2026 | 24,22 | 25,04 | 24,22 | 24,83 | 2,69% | 32.244,00 |
| 15.07.2026 | 24,28 | 24,68 | 24,14 | 24,18 | 0,00% | 19.580,00 |
| 14.07.2026 | 24,21 | 24,66 | 24,15 | 24,18 | -0,08% | 33.264,00 |
| 13.07.2026 | 24,05 | 24,40 | 23,96 | 24,20 | 0,54% | 29.852,00 |
| 10.07.2026 | 24,01 | 24,22 | 23,98 | 24,07 | 0,25% | 10.518,00 |
| 09.07.2026 | 24,00 | 24,13 | 23,65 | 24,01 | -0,04% | 21.280,00 |
| 08.07.2026 | 23,92 | 24,18 | 23,70 | 24,02 | -0,15% | 19.130,00 |
| 07.07.2026 | 24,58 | 24,95 | 24,00 | 24,06 | -2,41% | 21.723,00 |
| 06.07.2026 | 24,83 | 24,86 | 24,45 | 24,65 | 0,04% | 20.006,00 |
| 02.07.2026 | 25,11 | 25,29 | 24,54 | 24,64 | -1,68% | 21.183,00 |
| 01.07.2026 | 24,69 | 25,21 | 24,69 | 25,06 | 1,50% | 46.717,00 |
| 30.06.2026 | 24,68 | 24,71 | 24,27 | 24,69 | 0,12% | 30.094,00 |
| 29.06.2026 | 25,04 | 25,04 | 24,28 | 24,66 | -1,52% | 54.463,00 |
| 26.06.2026 | 24,43 | 25,10 | 24,17 | 25,04 | 3,32% | 198.057,00 |
| 25.06.2026 | 24,70 | 24,84 | 24,06 | 24,24 | -2,04% | 30.770,00 |
| 24.06.2026 | 24,68 | 25,00 | 24,38 | 24,74 | 0,94% | 165.624,00 |
| 23.06.2026 | 24,24 | 24,66 | 24,21 | 24,51 | 1,66% | 100.815,00 |
| 22.06.2026 | 23,95 | 24,24 | 23,92 | 24,11 | 1,05% | 33.113,00 |
| 18.06.2026 | 23,93 | 24,32 | 23,65 | 23,86 | 1,14% | 82.779,00 |
| 17.06.2026 | 24,18 | 24,40 | 23,51 | 23,59 | -2,28% | 30.643,00 |
| 16.06.2026 | 24,35 | 24,99 | 24,00 | 24,14 | -0,12% | 35.727,00 |
| 15.06.2026 | 25,05 | 25,19 | 24,11 | 24,17 | -3,05% | 40.098,00 |
| 12.06.2026 | 24,46 | 24,94 | 24,46 | 24,93 | 2,38% | 37.056,00 |
| 11.06.2026 | 24,29 | 24,55 | 24,06 | 24,35 | 0,45% | 55.826,00 |
| 10.06.2026 | 24,25 | 24,68 | 24,24 | 24,24 | 0,64% | 42.437,00 |
| 09.06.2026 | 24,01 | 24,67 | 24,01 | 24,09 | 0,77% | 31.971,00 |
| 08.06.2026 | 23,90 | 24,22 | 23,85 | 23,90 | 0,21% | 22.477,00 |
| 05.06.2026 | 23,26 | 24,05 | 23,26 | 23,85 | 2,32% | 38.500,00 |
| 04.06.2026 | 22,99 | 23,59 | 22,99 | 23,31 | 2,55% | 49.725,00 |
| 03.06.2026 | 23,18 | 23,23 | 22,60 | 22,73 | -1,86% | 38.623,00 |
| 02.06.2026 | 22,81 | 23,45 | 22,80 | 23,16 | 1,40% | 25.831,00 |
| 01.06.2026 | 22,83 | 23,06 | 22,46 | 22,84 | -0,26% | 37.883,00 |
| 29.05.2026 | 23,00 | 23,22 | 22,41 | 22,90 | -0,48% | 43.310,00 |
| 28.05.2026 | 23,28 | 23,35 | 22,31 | 23,01 | 0,31% | 42.319,00 |
| 27.05.2026 | 23,12 | 23,37 | 22,85 | 22,94 | -0,39% | 41.442,00 |
| 26.05.2026 | 23,12 | 24,02 | 22,76 | 23,03 | -0,04% | 40.926,00 |
| 22.05.2026 | 23,28 | 23,51 | 22,95 | 23,04 | -0,56% | 29.148,00 |
| 21.05.2026 | 22,94 | 23,39 | 22,80 | 23,17 | 0,83% | 61.939,00 |
| 20.05.2026 | 22,41 | 23,00 | 22,41 | 22,98 | 2,54% | 45.491,00 |
| 19.05.2026 | 22,25 | 22,74 | 22,25 | 22,41 | 0,04% | 43.335,00 |
| 18.05.2026 | 22,11 | 22,55 | 22,11 | 22,40 | 1,73% | 18.274,00 |
| 15.05.2026 | 22,61 | 22,75 | 21,94 | 22,02 | -3,00% | 47.892,00 |
| 14.05.2026 | 22,49 | 22,80 | 22,41 | 22,70 | 1,11% | 21.600,00 |
| 13.05.2026 | 22,75 | 22,93 | 22,40 | 22,45 | -1,88% | 23.929,00 |
| 12.05.2026 | 22,81 | 23,03 | 22,45 | 22,88 | 0,13% | 27.222,00 |
| 11.05.2026 | 23,59 | 23,73 | 22,85 | 22,85 | -2,66% | 34.854,00 |
| 08.05.2026 | 23,54 | 23,71 | 23,22 | 23,48 | -0,15% | 23.205,00 |
| 07.05.2026 | 23,36 | 23,70 | 23,35 | 23,51 | 0,64% | 23.327,00 |
| 06.05.2026 | 23,74 | 23,89 | 23,22 | 23,36 | -0,36% | 43.757,00 |
| 05.05.2026 | 23,19 | 23,64 | 23,19 | 23,45 | 1,36% | 23.385,00 |
| 04.05.2026 | 23,77 | 23,83 | 23,01 | 23,13 | -3,04% | 34.253,00 |
| 01.05.2026 | 23,52 | 24,02 | 23,10 | 23,86 | 1,86% | 57.573,00 |
| 30.04.2026 | 23,75 | 24,19 | 23,42 | 23,42 | -1,80% | 33.193,00 |
| 29.04.2026 | 24,70 | 24,70 | 23,76 | 23,85 | -3,64% | 47.169,00 |
| 28.04.2026 | 24,41 | 25,17 | 24,41 | 24,75 | 1,50% | 121.976,00 |
| 27.04.2026 | 24,01 | 24,47 | 23,76 | 24,39 | 2,37% | 263.221,00 |
| 24.04.2026 | 23,91 | 24,14 | 23,71 | 23,82 | 0,17% | 32.266,00 |
| 23.04.2026 | 23,51 | 24,16 | 23,51 | 23,78 | 1,15% | 33.780,00 |
| 22.04.2026 | 23,75 | 23,90 | 23,51 | 23,51 | -0,04% | 32.238,00 |
| 21.04.2026 | 24,34 | 24,59 | 23,52 | 23,52 | -2,97% | 49.628,00 |
| 20.04.2026 | 24,20 | 25,14 | 24,02 | 24,24 | 0,21% | 55.698,00 |
| 17.04.2026 | 23,76 | 24,66 | 23,51 | 24,19 | 3,60% | 100.929,00 |