19,050$
-1,40%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,27 | 19,37 | 19,00 | 19,05 | -1,47% | 1.635,00 |
| 14.10.2025 | 18,87 | 19,39 | 18,87 | 19,34 | 1,60% | 29.231,00 |
| 13.10.2025 | 19,21 | 19,21 | 18,81 | 19,03 | 0,11% | 15.110,00 |
| 10.10.2025 | 19,64 | 19,84 | 19,01 | 19,01 | -3,40% | 30.758,00 |
| 09.10.2025 | 19,67 | 19,71 | 19,34 | 19,68 | 0,00% | 28.328,00 |
| 08.10.2025 | 19,96 | 20,04 | 19,66 | 19,68 | -1,35% | 16.125,00 |
| 07.10.2025 | 20,38 | 20,39 | 19,85 | 19,95 | -0,30% | 12.245,00 |
| 06.10.2025 | 20,25 | 20,50 | 19,95 | 20,01 | -1,19% | 25.441,00 |
| 03.10.2025 | 20,29 | 20,47 | 20,25 | 20,25 | -0,30% | 21.012,00 |
| 02.10.2025 | 20,35 | 20,35 | 20,05 | 20,31 | -0,49% | 27.400,00 |
| 01.10.2025 | 20,85 | 20,85 | 20,27 | 20,41 | -1,90% | 37.531,00 |
| 30.09.2025 | 20,61 | 20,81 | 20,56 | 20,81 | 0,12% | 24.206,00 |
| 29.09.2025 | 20,94 | 21,04 | 20,77 | 20,78 | -1,19% | 10.032,00 |
| 26.09.2025 | 21,05 | 21,05 | 20,84 | 21,03 | 0,19% | 24.173,00 |
| 25.09.2025 | 21,04 | 21,19 | 20,90 | 20,99 | -0,52% | 14.804,00 |
| 24.09.2025 | 21,17 | 21,24 | 21,00 | 21,10 | -0,80% | 12.205,00 |
| 23.09.2025 | 21,79 | 21,79 | 21,10 | 21,27 | -0,70% | 39.289,00 |
| 22.09.2025 | 21,74 | 21,75 | 21,26 | 21,42 | -0,60% | 50.875,00 |
| 19.09.2025 | 21,13 | 21,98 | 20,94 | 21,55 | 1,99% | 130.097,00 |
| 18.09.2025 | 21,03 | 21,16 | 20,90 | 21,13 | 0,91% | 63.981,00 |
| 17.09.2025 | 21,20 | 21,39 | 20,88 | 20,94 | -1,27% | 85.599,00 |
| 16.09.2025 | 21,25 | 21,86 | 21,06 | 21,21 | -0,42% | 72.878,00 |
| 15.09.2025 | 21,64 | 21,71 | 21,18 | 21,30 | -1,80% | 29.929,00 |
| 12.09.2025 | 21,75 | 21,84 | 21,39 | 21,69 | -0,05% | 14.329,00 |
| 11.09.2025 | 21,72 | 21,73 | 21,57 | 21,70 | 0,42% | 10.190,00 |
| 10.09.2025 | 21,09 | 21,84 | 21,09 | 21,61 | -1,41% | 29.201,00 |
| 09.09.2025 | 22,10 | 22,10 | 21,86 | 21,92 | -0,68% | 8.995,00 |
| 08.09.2025 | 22,15 | 22,15 | 22,01 | 22,07 | -0,27% | 16.905,00 |
| 05.09.2025 | 22,40 | 22,40 | 22,06 | 22,13 | -0,78% | 15.043,00 |
| 04.09.2025 | 22,30 | 22,40 | 22,14 | 22,31 | -0,07% | 17.936,00 |
| 03.09.2025 | 22,36 | 22,60 | 22,31 | 22,32 | -0,29% | 18.129,00 |
| 02.09.2025 | 22,45 | 22,68 | 22,36 | 22,39 | -1,17% | 26.002,00 |
| 29.08.2025 | 22,51 | 22,68 | 22,50 | 22,65 | 0,31% | 13.648,00 |
| 28.08.2025 | 22,83 | 22,93 | 22,52 | 22,58 | -1,22% | 14.438,00 |
| 27.08.2025 | 22,93 | 22,97 | 22,84 | 22,86 | -0,31% | 14.562,00 |
| 26.08.2025 | 22,85 | 22,98 | 22,85 | 22,93 | 1,01% | 10.973,00 |
| 25.08.2025 | 22,98 | 22,98 | 22,70 | 22,70 | -0,39% | 6.928,00 |
| 22.08.2025 | 22,09 | 22,85 | 22,09 | 22,79 | 4,78% | 38.090,00 |
| 21.08.2025 | 21,88 | 22,02 | 21,75 | 21,75 | -0,07% | 6.118,00 |
| 20.08.2025 | 21,58 | 21,81 | 21,55 | 21,77 | 0,35% | 10.185,00 |
| 19.08.2025 | 21,47 | 21,79 | 21,47 | 21,69 | 1,78% | 7.762,00 |
| 18.08.2025 | 21,25 | 21,59 | 21,20 | 21,31 | 0,05% | 6.961,00 |
| 15.08.2025 | 21,67 | 21,67 | 21,20 | 21,30 | -0,61% | 8.724,00 |
| 14.08.2025 | 21,53 | 21,75 | 21,43 | 21,43 | -1,43% | 16.080,00 |
| 13.08.2025 | 21,61 | 22,00 | 21,50 | 21,74 | 1,45% | 16.722,00 |
| 12.08.2025 | 20,73 | 21,64 | 20,72 | 21,43 | 5,02% | 26.246,00 |
| 11.08.2025 | 20,28 | 20,68 | 20,04 | 20,41 | 0,82% | 13.199,00 |
| 08.08.2025 | 19,81 | 20,37 | 19,76 | 20,24 | 2,74% | 24.855,00 |
| 07.08.2025 | 19,81 | 19,81 | 19,51 | 19,70 | 0,00% | 23.700,00 |
| 06.08.2025 | 19,83 | 20,00 | 19,70 | 19,70 | -0,25% | 22.290,00 |
| 05.08.2025 | 19,83 | 19,97 | 19,64 | 19,75 | -1,00% | 23.235,00 |
| 04.08.2025 | 20,05 | 20,37 | 19,71 | 19,95 | 0,15% | 17.714,00 |
| 01.08.2025 | 20,10 | 20,10 | 19,66 | 19,92 | -1,39% | 24.218,00 |
| 31.07.2025 | 20,50 | 20,50 | 20,02 | 20,20 | -1,03% | 19.552,00 |
| 30.07.2025 | 20,53 | 20,90 | 20,26 | 20,41 | -0,68% | 19.490,00 |
| 29.07.2025 | 20,92 | 21,06 | 20,45 | 20,55 | -0,96% | 12.122,00 |
| 28.07.2025 | 21,04 | 21,24 | 20,75 | 20,75 | -1,94% | 19.624,00 |
| 25.07.2025 | 21,40 | 21,40 | 21,05 | 21,16 | -0,66% | 14.717,00 |
| 24.07.2025 | 21,51 | 21,73 | 21,19 | 21,30 | -1,66% | 17.152,00 |
| 23.07.2025 | 21,77 | 22,04 | 21,24 | 21,66 | 1,17% | 29.858,00 |
| 22.07.2025 | 20,47 | 22,76 | 20,47 | 21,41 | 7,10% | 56.107,00 |
| 21.07.2025 | 19,61 | 20,17 | 19,61 | 19,99 | 1,58% | 16.857,00 |
| 18.07.2025 | 19,85 | 19,86 | 19,64 | 19,68 | 0,36% | 11.601,00 |
| 17.07.2025 | 19,77 | 19,91 | 19,49 | 19,61 | 0,26% | 27.721,00 |
| 16.07.2025 | 19,50 | 19,64 | 19,24 | 19,56 | 0,26% | 15.917,00 |
| 15.07.2025 | 19,97 | 20,01 | 19,51 | 19,51 | -2,47% | 22.940,00 |
| 14.07.2025 | 20,15 | 20,15 | 20,00 | 20,01 | 0,02% | 10.472,00 |
| 11.07.2025 | 20,32 | 20,32 | 19,96 | 20,00 | -1,53% | 17.235,00 |
| 10.07.2025 | 20,15 | 20,47 | 20,15 | 20,31 | 0,49% | 19.938,00 |
| 09.07.2025 | 20,78 | 20,78 | 20,12 | 20,21 | -0,20% | 14.578,00 |
| 08.07.2025 | 20,32 | 20,52 | 20,21 | 20,25 | 0,25% | 41.231,00 |
| 07.07.2025 | 20,74 | 20,76 | 20,08 | 20,20 | -2,56% | 56.311,00 |
| 03.07.2025 | 20,32 | 20,74 | 20,32 | 20,73 | 3,91% | 10.738,00 |
| 02.07.2025 | 19,44 | 19,95 | 19,43 | 19,95 | 2,70% | 52.502,00 |
| 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 | -2,04% | 54.814,00 |
| 30.05.2025 | 19,00 | 19,24 | 18,89 | 19,09 | 0,74% | 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 |