21,790$
-0,95%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 30.680,00 |
| 25.03.2026 | 22,27 | 22,47 | 21,87 | 22,01 | 0,32% | 34.667,00 |
| 24.03.2026 | 21,53 | 22,10 | 21,53 | 21,94 | 0,87% | 59.190,00 |
| 23.03.2026 | 21,45 | 21,90 | 21,45 | 21,75 | 2,67% | 49.260,00 |
| 20.03.2026 | 21,35 | 21,40 | 21,13 | 21,19 | -0,63% | 75.988,00 |
| 19.03.2026 | 20,81 | 21,51 | 20,81 | 21,32 | 1,52% | 26.475,00 |
| 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 |
| 02.01.2026 | 20,44 | 20,65 | 19,72 | 19,86 | -2,46% | 18.183,00 |
| 31.12.2025 | 20,40 | 20,50 | 20,28 | 20,36 | -0,20% | 26.001,00 |
| 30.12.2025 | 20,64 | 20,95 | 20,34 | 20,40 | -1,50% | 20.613,00 |
| 29.12.2025 | 21,06 | 21,95 | 20,71 | 20,71 | -1,43% | 13.148,00 |
| 26.12.2025 | 21,11 | 21,25 | 20,86 | 21,01 | -0,47% | 11.327,00 |
| 24.12.2025 | 21,11 | 21,21 | 21,04 | 21,11 | 0,52% | 6.897,00 |
| 23.12.2025 | 20,99 | 21,23 | 20,87 | 21,00 | 0,14% | 64.892,00 |
| 22.12.2025 | 21,50 | 21,58 | 20,95 | 20,97 | -2,10% | 45.837,00 |
| 19.12.2025 | 22,10 | 22,20 | 21,30 | 21,42 | -2,64% | 60.088,00 |
| 18.12.2025 | 21,96 | 22,00 | 21,80 | 22,00 | 1,10% | 49.514,00 |
| 17.12.2025 | 21,74 | 22,00 | 21,68 | 21,76 | 0,09% | 29.377,00 |
| 16.12.2025 | 21,77 | 21,93 | 21,60 | 21,74 | -0,05% | 41.047,00 |
| 15.12.2025 | 21,60 | 21,80 | 21,55 | 21,75 | 1,16% | 61.486,00 |
| 12.12.2025 | 20,67 | 21,56 | 20,67 | 21,50 | 4,02% | 57.249,00 |
| 11.12.2025 | 20,45 | 20,78 | 20,35 | 20,67 | 1,42% | 34.886,00 |
| 10.12.2025 | 20,08 | 20,48 | 20,05 | 20,38 | 1,54% | 76.151,00 |
| 09.12.2025 | 20,35 | 21,44 | 20,04 | 20,07 | 0,10% | 26.306,00 |
| 08.12.2025 | 19,93 | 20,20 | 19,91 | 20,05 | 1,16% | 26.362,00 |
| 05.12.2025 | 20,22 | 20,22 | 19,68 | 19,82 | -1,15% | 44.313,00 |
| 04.12.2025 | 20,08 | 20,33 | 19,85 | 20,05 | -0,25% | 69.711,00 |
| 03.12.2025 | 19,94 | 20,43 | 19,90 | 20,10 | 1,93% | 62.818,00 |
| 02.12.2025 | 19,60 | 19,90 | 19,59 | 19,72 | 0,72% | 39.161,00 |
| 01.12.2025 | 19,54 | 20,00 | 19,54 | 19,58 | 0,46% | 52.520,00 |
| 28.11.2025 | 19,45 | 19,54 | 19,41 | 19,49 | 0,05% | 6.737,00 |
| 26.11.2025 | 19,43 | 19,55 | 19,40 | 19,48 | 0,26% | 24.380,00 |
| 25.11.2025 | 18,97 | 19,76 | 18,96 | 19,43 | 3,35% | 62.762,00 |
| 24.11.2025 | 19,12 | 19,15 | 18,80 | 18,80 | -0,69% | 20.118,00 |
| 21.11.2025 | 18,57 | 19,54 | 18,57 | 18,93 | 1,72% | 33.665,00 |
| 20.11.2025 | 18,60 | 18,87 | 18,46 | 18,61 | 2,20% | 22.157,00 |
| 19.11.2025 | 18,30 | 18,41 | 18,15 | 18,21 | 0,05% | 15.799,00 |
| 18.11.2025 | 18,21 | 18,47 | 18,19 | 18,20 | 0,28% | 16.403,00 |
| 17.11.2025 | 18,80 | 18,80 | 18,15 | 18,15 | -2,89% | 13.275,00 |
| 14.11.2025 | 18,39 | 18,70 | 18,30 | 18,69 | 1,19% | 19.984,00 |
| 13.11.2025 | 18,26 | 18,69 | 18,21 | 18,47 | 0,82% | 29.088,00 |
| 12.11.2025 | 18,30 | 18,40 | 18,18 | 18,32 | 0,71% | 28.057,00 |
| 11.11.2025 | 18,07 | 18,53 | 18,05 | 18,19 | 0,22% | 23.633,00 |
| 10.11.2025 | 18,18 | 18,47 | 17,97 | 18,15 | 0,17% | 22.098,00 |
| 07.11.2025 | 18,11 | 18,36 | 17,86 | 18,12 | -0,33% | 48.336,00 |
| 06.11.2025 | 18,65 | 18,74 | 18,14 | 18,18 | -2,15% | 50.220,00 |
| 05.11.2025 | 18,91 | 19,00 | 18,53 | 18,58 | -0,43% | 21.177,00 |
| 04.11.2025 | 18,72 | 18,94 | 18,65 | 18,66 | -0,96% | 19.345,00 |
| 03.11.2025 | 18,51 | 18,92 | 18,30 | 18,84 | 1,56% | 17.955,00 |