19,820$
2,01%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,44 | 19,82 | 19,44 | 19,82 | 2,03% | 10.746,00 |
| 01.07.2025 | 18,86 | 19,43 | 18,83 | 19,43 | 2,78% | 53.529,00 |
| 30.06.2025 | 18,86 | 19,05 | 18,86 | 18,90 | 0,00% | 26.879,00 |
| 27.06.2025 | 18,60 | 19,09 | 18,58 | 18,90 | 1,18% | 849.926,00 |
| 26.06.2025 | 18,67 | 18,83 | 18,67 | 18,68 | 0,97% | 17.626,00 |
| 25.06.2025 | 18,67 | 18,67 | 18,41 | 18,50 | -0,80% | 35.180,00 |
| 24.06.2025 | 18,75 | 18,93 | 18,50 | 18,65 | 0,76% | 36.002,00 |
| 23.06.2025 | 18,30 | 18,58 | 18,30 | 18,51 | 1,15% | 42.260,00 |
| 20.06.2025 | 18,30 | 18,42 | 18,23 | 18,30 | 0,38% | 17.131,00 |
| 18.06.2025 | 18,36 | 18,52 | 18,23 | 18,23 | 1,28% | 14.265,00 |
| 17.06.2025 | 18,20 | 18,35 | 18,00 | 18,00 | -1,10% | 18.745,00 |
| 16.06.2025 | 18,47 | 18,57 | 18,20 | 18,20 | -0,27% | 18.728,00 |
| 13.06.2025 | 18,76 | 18,76 | 18,25 | 18,25 | -1,14% | 14.704,00 |
| 12.06.2025 | 18,60 | 18,61 | 18,28 | 18,46 | 0,03% | 18.652,00 |
| 11.06.2025 | 18,67 | 18,69 | 18,26 | 18,46 | -0,14% | 12.533,00 |
| 10.06.2025 | 18,60 | 18,61 | 17,95 | 18,48 | 1,20% | 33.986,00 |
| 09.06.2025 | 18,37 | 18,73 | 18,23 | 18,26 | 0,33% | 13.196,00 |
| 06.06.2025 | 18,54 | 18,63 | 18,20 | 18,20 | -0,08% | 23.497,00 |
| 05.06.2025 | 18,55 | 18,55 | 18,15 | 18,22 | -1,33% | 29.654,00 |
| 04.06.2025 | 18,75 | 18,99 | 18,46 | 18,46 | -2,33% | 28.799,00 |
| 03.06.2025 | 18,61 | 18,97 | 18,60 | 18,90 | 1,07% | 23.724,00 |
| 02.06.2025 | 19,09 | 19,37 | 18,14 | 18,70 | -1,11% | 54.814,00 |
| 30.05.2025 | 19,00 | 19,24 | 18,89 | 18,91 | -0,21% | 11.079,00 |
| 29.05.2025 | 19,12 | 19,24 | 18,68 | 18,95 | 0,05% | 30.591,00 |
| 28.05.2025 | 19,35 | 19,45 | 18,92 | 18,94 | -2,27% | 24.101,00 |
| 27.05.2025 | 19,45 | 19,48 | 19,11 | 19,38 | -0,10% | 36.041,00 |
| 23.05.2025 | 19,02 | 19,59 | 19,02 | 19,40 | -0,10% | 22.471,00 |
| 22.05.2025 | 19,40 | 19,61 | 19,25 | 19,42 | -0,41% | 27.953,00 |
| 21.05.2025 | 19,56 | 19,72 | 19,29 | 19,50 | -1,61% | 13.516,00 |
| 20.05.2025 | 19,17 | 19,90 | 19,17 | 19,82 | 2,69% | 13.571,00 |
| 19.05.2025 | 18,81 | 19,87 | 18,81 | 19,30 | -0,46% | 32.583,00 |
| 16.05.2025 | 19,53 | 19,98 | 19,39 | 19,39 | -1,32% | 17.963,00 |
| 15.05.2025 | 19,70 | 19,86 | 18,73 | 19,65 | -0,76% | 15.588,00 |
| 14.05.2025 | 19,57 | 19,94 | 19,57 | 19,80 | 0,35% | 31.768,00 |
| 13.05.2025 | 19,50 | 19,80 | 19,45 | 19,73 | 1,49% | 52.569,00 |
| 12.05.2025 | 19,50 | 19,75 | 19,30 | 19,44 | 2,05% | 10.834,00 |
| 09.05.2025 | 18,80 | 19,22 | 18,80 | 19,05 | 0,55% | 16.336,00 |
| 08.05.2025 | 18,75 | 19,31 | 18,75 | 18,95 | -0,29% | 31.750,00 |
| 07.05.2025 | 19,22 | 19,48 | 18,96 | 19,00 | -1,17% | 24.024,00 |
| 06.05.2025 | 18,65 | 19,65 | 18,65 | 19,23 | 0,97% | 15.688,00 |
| 05.05.2025 | 19,60 | 20,09 | 18,68 | 19,04 | -2,91% | 14.484,00 |
| 02.05.2025 | 18,93 | 20,07 | 18,74 | 19,61 | 3,70% | 41.112,00 |
| 01.05.2025 | 19,25 | 19,64 | 18,87 | 18,91 | -1,36% | 54.539,00 |
| 30.04.2025 | 18,89 | 19,60 | 18,75 | 19,17 | 1,48% | 38.194,00 |
| 29.04.2025 | 19,18 | 19,18 | 18,81 | 18,89 | -1,10% | 14.723,00 |
| 28.04.2025 | 18,80 | 19,18 | 18,80 | 19,10 | 2,41% | 30.222,00 |
| 25.04.2025 | 18,83 | 19,29 | 18,37 | 18,65 | -0,32% | 68.874,00 |
| 24.04.2025 | 18,39 | 19,03 | 18,07 | 18,71 | 1,91% | 39.087,00 |
| 23.04.2025 | 17,79 | 18,70 | 17,73 | 18,36 | 3,20% | 30.674,00 |
| 22.04.2025 | 17,05 | 17,79 | 16,71 | 17,79 | 6,91% | 24.509,00 |
| 21.04.2025 | 16,98 | 17,42 | 16,46 | 16,64 | 1,09% | 20.983,00 |
| 17.04.2025 | 15,58 | 16,63 | 15,58 | 16,46 | 6,33% | 20.304,00 |
| 16.04.2025 | 15,14 | 15,48 | 15,14 | 15,48 | 1,04% | 5.498,00 |
| 15.04.2025 | 15,15 | 15,47 | 15,11 | 15,32 | -0,20% | 12.032,00 |
| 14.04.2025 | 15,28 | 15,50 | 15,26 | 15,35 | 0,33% | 3.559,00 |
| 11.04.2025 | 15,59 | 15,59 | 15,00 | 15,30 | -1,86% | 13.999,00 |
| 10.04.2025 | 16,03 | 16,03 | 15,36 | 15,59 | -4,00% | 11.479,00 |
| 09.04.2025 | 15,35 | 16,29 | 15,34 | 16,24 | 6,28% | 14.878,00 |
| 08.04.2025 | 15,66 | 15,69 | 15,26 | 15,28 | -2,52% | 12.237,00 |
| 07.04.2025 | 15,78 | 16,30 | 15,53 | 15,68 | -4,19% | 18.751,00 |
| 04.04.2025 | 15,96 | 16,36 | 15,61 | 16,36 | 1,87% | 18.060,00 |
| 03.04.2025 | 16,59 | 16,59 | 15,99 | 16,06 | -4,80% | 10.945,00 |
| 02.04.2025 | 16,57 | 17,00 | 16,56 | 16,87 | 0,72% | 13.583,00 |
| 01.04.2025 | 16,72 | 16,96 | 16,58 | 16,75 | 0,18% | 17.146,00 |
| 31.03.2025 | 16,71 | 16,89 | 16,71 | 16,72 | -0,83% | 17.199,00 |
| 28.03.2025 | 16,98 | 17,12 | 16,86 | 16,86 | -1,11% | 20.601,00 |
| 27.03.2025 | 17,17 | 17,20 | 17,00 | 17,05 | 1,37% | 4.522,00 |
| 26.03.2025 | 17,07 | 17,11 | 16,82 | 16,82 | -1,35% | 2.528,00 |
| 25.03.2025 | 17,15 | 17,25 | 17,05 | 17,05 | -1,56% | 3.172,00 |
| 24.03.2025 | 17,30 | 17,35 | 17,15 | 17,32 | 0,23% | 8.495,00 |
| 21.03.2025 | 17,04 | 17,31 | 17,04 | 17,28 | 0,17% | 14.387,00 |
| 20.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,69% | 1.795,00 |
| 19.03.2025 | 17,29 | 17,39 | 17,25 | 17,37 | 0,46% | 9.610,00 |
| 18.03.2025 | 17,16 | 17,46 | 17,00 | 17,29 | 0,58% | 39.218,00 |
| 17.03.2025 | 16,98 | 17,31 | 16,98 | 17,19 | 0,41% | 8.582,00 |
| 14.03.2025 | 16,74 | 17,32 | 16,60 | 17,12 | 3,13% | 41.434,00 |
| 13.03.2025 | 16,55 | 16,76 | 16,55 | 16,60 | 0,12% | 6.730,00 |
| 12.03.2025 | 16,40 | 16,63 | 16,34 | 16,58 | 1,47% | 25.219,00 |
| 11.03.2025 | 16,35 | 16,41 | 16,34 | 16,34 | 0,00% | 8.530,00 |
| 10.03.2025 | 16,34 | 16,42 | 16,34 | 16,34 | 0,00% | 19.980,00 |
| 07.03.2025 | 16,34 | 16,45 | 16,34 | 16,34 | 0,00% | 4.948,00 |
| 06.03.2025 | 16,34 | 16,46 | 16,34 | 16,34 | -0,49% | 5.880,00 |
| 05.03.2025 | 16,34 | 16,42 | 16,34 | 16,42 | 0,49% | 10.296,00 |
| 04.03.2025 | 16,44 | 16,51 | 16,34 | 16,34 | 0,00% | 12.745,00 |
| 03.03.2025 | 16,42 | 16,50 | 16,34 | 16,34 | -0,85% | 5.603,00 |
| 28.02.2025 | 16,36 | 16,62 | 16,34 | 16,48 | 1,04% | 9.530,00 |
| 27.02.2025 | 16,77 | 16,88 | 16,27 | 16,31 | -1,63% | 6.161,00 |
| 26.02.2025 | 16,40 | 16,60 | 16,40 | 16,58 | 1,59% | 10.474,00 |
| 25.02.2025 | 16,35 | 16,35 | 16,24 | 16,32 | 0,49% | 7.460,00 |
| 24.02.2025 | 16,24 | 16,45 | 16,24 | 16,24 | 0,00% | 8.459,00 |
| 21.02.2025 | 16,65 | 16,67 | 16,24 | 16,24 | -2,46% | 8.884,00 |
| 20.02.2025 | 16,96 | 16,96 | 16,65 | 16,65 | -0,89% | 5.597,00 |
| 19.02.2025 | 16,85 | 17,17 | 16,80 | 16,80 | 0,90% | 15.682,00 |
| 18.02.2025 | 16,65 | 17,00 | 16,65 | 16,65 | 0,00% | 8.730,00 |
| 14.02.2025 | 16,90 | 17,10 | 16,65 | 16,65 | 0,12% | 21.366,00 |
| 13.02.2025 | 16,88 | 16,88 | 16,63 | 16,63 | 0,18% | 1.081,00 |
| 12.02.2025 | 16,45 | 16,66 | 16,40 | 16,60 | 0,18% | 4.648,00 |
| 11.02.2025 | 16,40 | 16,71 | 16,40 | 16,57 | 0,49% | 6.149,00 |
| 10.02.2025 | 16,60 | 16,79 | 16,49 | 16,49 | -0,42% | 8.971,00 |
| 07.02.2025 | 16,69 | 16,74 | 16,50 | 16,56 | -1,43% | 7.130,00 |