Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 23,28 | 23,35 | 22,31 | 23,04 | 0,26% | 42.319,00 |
| 27.05.2026 | 23,12 | 23,37 | 22,85 | 22,98 | -0,22% | 41.484,00 |
| 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 | 0,78% | 61.939,00 |
| 20.05.2026 | 22,41 | 23,00 | 22,41 | 22,99 | 2,59% | 45.491,00 |
| 19.05.2026 | 22,25 | 22,74 | 22,25 | 22,41 | 0,09% | 43.335,00 |
| 18.05.2026 | 22,11 | 22,55 | 22,11 | 22,39 | 1,47% | 18.274,00 |
| 15.05.2026 | 22,61 | 22,75 | 21,94 | 22,07 | -2,63% | 47.892,00 |
| 14.05.2026 | 22,49 | 22,80 | 22,41 | 22,66 | 0,98% | 21.600,00 |
| 13.05.2026 | 22,75 | 22,93 | 22,40 | 22,44 | -2,05% | 23.944,00 |
| 12.05.2026 | 22,81 | 23,03 | 22,45 | 22,91 | 0,26% | 27.222,00 |
| 11.05.2026 | 23,59 | 23,73 | 22,85 | 22,85 | -2,77% | 34.854,00 |
| 08.05.2026 | 23,54 | 23,71 | 23,22 | 23,50 | -0,04% | 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 | -0,21% | 43.866,00 |
| 05.05.2026 | 23,19 | 23,64 | 23,19 | 23,41 | 1,21% | 23.385,00 |
| 04.05.2026 | 23,77 | 23,83 | 23,01 | 23,13 | -3,10% | 34.253,00 |
| 01.05.2026 | 23,52 | 24,02 | 23,10 | 23,87 | 1,92% | 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% | 121.978,00 |
| 27.04.2026 | 24,01 | 24,47 | 23,76 | 24,39 | 2,22% | 263.221,00 |
| 24.04.2026 | 23,91 | 24,14 | 23,71 | 23,86 | 0,36% | 32.351,00 |
| 23.04.2026 | 23,51 | 24,16 | 23,51 | 23,77 | 0,89% | 33.780,00 |
| 22.04.2026 | 23,75 | 23,90 | 23,51 | 23,56 | 0,17% | 32.238,00 |
| 21.04.2026 | 24,34 | 24,59 | 23,52 | 23,52 | -2,97% | 49.637,00 |
| 20.04.2026 | 24,20 | 25,14 | 24,02 | 24,24 | 0,00% | 55.698,00 |
| 17.04.2026 | 23,76 | 24,66 | 23,51 | 24,24 | 4,35% | 100.934,00 |
| 16.04.2026 | 23,32 | 23,57 | 23,15 | 23,23 | -0,56% | 39.534,00 |
| 15.04.2026 | 23,29 | 24,33 | 23,11 | 23,36 | 0,32% | 23.761,00 |
| 14.04.2026 | 23,45 | 23,45 | 23,01 | 23,29 | 0,02% | 25.884,00 |
| 13.04.2026 | 23,21 | 23,56 | 23,10 | 23,28 | 0,17% | 34.508,00 |
| 10.04.2026 | 23,71 | 24,00 | 23,18 | 23,24 | -1,57% | 34.750,00 |
| 09.04.2026 | 22,98 | 23,71 | 22,92 | 23,61 | 2,39% | 73.138,00 |
| 08.04.2026 | 23,25 | 23,50 | 22,98 | 23,06 | 1,59% | 61.892,00 |
| 07.04.2026 | 22,73 | 22,74 | 22,60 | 22,70 | -0,04% | 39.154,00 |
| 06.04.2026 | 22,66 | 22,74 | 22,41 | 22,71 | 1,02% | 45.656,00 |
| 02.04.2026 | 22,30 | 22,54 | 22,06 | 22,48 | 0,31% | 74.350,00 |
| 01.04.2026 | 22,40 | 22,64 | 22,35 | 22,41 | 0,95% | 30.749,00 |
| 31.03.2026 | 22,19 | 22,29 | 21,95 | 22,20 | 0,73% | 37.983,00 |
| 30.03.2026 | 22,15 | 22,27 | 21,75 | 22,04 | 1,05% | 90.906,00 |
| 27.03.2026 | 21,90 | 22,07 | 21,77 | 21,81 | -0,86% | 24.373,00 |
| 26.03.2026 | 21,71 | 22,20 | 21,71 | 22,00 | -0,05% | 30.880,00 |
| 25.03.2026 | 22,27 | 22,47 | 21,87 | 22,01 | 0,32% | 34.667,00 |
| 24.03.2026 | 21,53 | 22,10 | 21,51 | 21,94 | 0,87% | 59.190,00 |
| 23.03.2026 | 21,45 | 21,90 | 21,45 | 21,75 | 2,67% | 49.363,00 |
| 20.03.2026 | 21,35 | 21,40 | 21,13 | 21,19 | -0,40% | 75.988,00 |
| 19.03.2026 | 20,81 | 21,51 | 20,80 | 21,27 | 1,29% | 26.666,00 |
| 18.03.2026 | 21,50 | 21,58 | 20,87 | 21,00 | -2,82% | 34.901,00 |
| 17.03.2026 | 21,90 | 22,07 | 21,50 | 21,61 | -0,69% | 48.266,00 |
| 16.03.2026 | 21,51 | 21,90 | 21,51 | 21,76 | 1,63% | 30.551,00 |
| 13.03.2026 | 21,79 | 21,90 | 21,31 | 21,41 | -0,37% | 27.560,00 |
| 12.03.2026 | 21,25 | 21,86 | 20,91 | 21,49 | -0,37% | 23.043,00 |
| 11.03.2026 | 22,10 | 22,25 | 21,51 | 21,57 | -2,88% | 34.640,00 |
| 10.03.2026 | 21,98 | 22,42 | 21,90 | 22,21 | 1,05% | 68.568,00 |
| 09.03.2026 | 21,96 | 22,00 | 21,25 | 21,98 | -0,59% | 103.751,00 |
| 06.03.2026 | 21,96 | 22,22 | 21,75 | 22,11 | -0,23% | 75.817,00 |
| 05.03.2026 | 22,45 | 22,45 | 21,97 | 22,16 | -2,29% | 98.687,00 |
| 04.03.2026 | 22,32 | 22,85 | 22,10 | 22,68 | 2,62% | 104.248,00 |
| 03.03.2026 | 22,04 | 22,21 | 21,60 | 22,10 | -0,50% | 122.775,00 |
| 02.03.2026 | 21,90 | 22,31 | 21,90 | 22,21 | 0,05% | 24.993,00 |
| 27.02.2026 | 22,75 | 22,84 | 22,19 | 22,20 | -3,06% | 44.180,00 |
| 26.02.2026 | 22,76 | 23,02 | 22,70 | 22,90 | 0,62% | 268.912,00 |
| 25.02.2026 | 22,40 | 22,86 | 22,40 | 22,76 | 2,52% | 74.714,00 |
| 24.02.2026 | 22,28 | 22,82 | 22,12 | 22,20 | 0,18% | 23.295,00 |
| 23.02.2026 | 22,90 | 22,91 | 22,03 | 22,16 | -2,85% | 33.918,00 |
| 20.02.2026 | 22,60 | 22,87 | 22,50 | 22,81 | 0,71% | 74.394,00 |
| 19.02.2026 | 22,10 | 22,65 | 21,76 | 22,65 | 1,89% | 30.866,00 |
| 18.02.2026 | 22,55 | 22,78 | 22,12 | 22,23 | -1,24% | 23.220,00 |
| 17.02.2026 | 22,41 | 22,75 | 22,41 | 22,51 | 1,03% | 29.697,00 |
| 13.02.2026 | 22,47 | 22,64 | 22,28 | 22,28 | -0,07% | 26.719,00 |
| 12.02.2026 | 22,66 | 22,85 | 22,07 | 22,30 | -0,65% | 47.266,00 |
| 11.02.2026 | 22,78 | 22,86 | 22,34 | 22,44 | -0,53% | 38.642,00 |
| 10.02.2026 | 22,71 | 22,84 | 22,27 | 22,56 | -0,53% | 70.971,00 |
| 09.02.2026 | 22,70 | 22,83 | 22,43 | 22,68 | -0,79% | 46.324,00 |
| 06.02.2026 | 22,88 | 22,95 | 22,72 | 22,86 | 1,15% | 37.694,00 |
| 05.02.2026 | 22,77 | 23,05 | 22,58 | 22,60 | -1,12% | 61.720,00 |
| 04.02.2026 | 22,89 | 23,44 | 22,73 | 22,86 | 0,64% | 53.715,00 |
| 03.02.2026 | 22,45 | 22,85 | 22,32 | 22,71 | 1,47% | 96.657,00 |
| 02.02.2026 | 21,50 | 22,64 | 21,37 | 22,38 | 4,53% | 137.192,00 |
| 30.01.2026 | 21,22 | 21,46 | 20,98 | 21,41 | 1,18% | 92.764,00 |
| 29.01.2026 | 20,76 | 21,46 | 20,76 | 21,16 | 1,98% | 113.848,00 |
| 28.01.2026 | 20,58 | 20,84 | 20,41 | 20,75 | 0,68% | 62.150,00 |
| 27.01.2026 | 20,22 | 21,23 | 19,90 | 20,61 | 2,18% | 89.752,00 |
| 26.01.2026 | 20,68 | 20,71 | 19,90 | 20,17 | -1,66% | 40.662,00 |
| 23.01.2026 | 21,20 | 21,20 | 20,46 | 20,51 | -3,25% | 62.308,00 |
| 22.01.2026 | 20,32 | 21,45 | 20,24 | 21,20 | 4,90% | 133.434,00 |
| 21.01.2026 | 19,83 | 20,40 | 19,83 | 20,21 | 1,81% | 64.900,00 |
| 20.01.2026 | 20,14 | 20,23 | 19,77 | 19,85 | -2,26% | 17.579,00 |
| 16.01.2026 | 20,41 | 20,68 | 20,16 | 20,31 | -0,54% | 18.408,00 |
| 15.01.2026 | 20,01 | 20,49 | 20,01 | 20,42 | 1,79% | 42.430,00 |
| 14.01.2026 | 20,14 | 20,25 | 19,78 | 20,06 | 0,05% | 16.851,00 |
| 13.01.2026 | 20,09 | 20,29 | 19,83 | 20,05 | 0,10% | 35.523,00 |
| 12.01.2026 | 20,06 | 20,16 | 19,70 | 20,03 | 0,00% | 23.901,00 |
| 09.01.2026 | 20,44 | 20,54 | 20,03 | 20,03 | -1,38% | 12.480,00 |
| 08.01.2026 | 19,84 | 20,39 | 19,76 | 20,31 | 2,65% | 23.699,00 |
| 07.01.2026 | 19,87 | 20,03 | 19,60 | 19,79 | -0,38% | 30.601,00 |
| 06.01.2026 | 19,75 | 20,00 | 19,46 | 19,86 | 0,00% | 49.012,00 |
| 05.01.2026 | 19,75 | 20,44 | 19,75 | 19,86 | 0,00% | 38.852,00 |