21,950$
-0,49%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,96 | 22,00 | 21,25 | 21,95 | -0,49% | 78,00 |
| 06.03.2026 | 21,96 | 22,22 | 21,75 | 22,06 | -0,46% | 78,00 |
| 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 |