20,270$
2,45%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,84 | 20,39 | 19,76 | 20,31 | 2,65% | 23.695,00 |
| 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 | -0,15% | 49.012,00 |
| 05.01.2026 | 19,75 | 20,44 | 19,75 | 19,89 | 0,15% | 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 | 21,07 | 20,71 | 20,71 | -1,43% | 13.145,00 |
| 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 | 1,29% | 49.514,00 |
| 17.12.2025 | 21,74 | 22,00 | 21,68 | 21,72 | -0,14% | 29.377,00 |
| 16.12.2025 | 21,77 | 21,93 | 21,60 | 21,75 | -0,05% | 41.047,00 |
| 15.12.2025 | 21,60 | 21,80 | 21,55 | 21,76 | 1,21% | 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 | 1,37% | 34.886,00 |
| 10.12.2025 | 20,08 | 20,48 | 20,05 | 20,39 | 1,59% | 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 | 0,87% | 39.161,00 |
| 01.12.2025 | 19,54 | 20,00 | 19,54 | 19,55 | 0,31% | 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 | 2,91% | 62.762,00 |
| 24.11.2025 | 19,12 | 19,15 | 18,80 | 18,88 | -0,26% | 20.118,00 |
| 21.11.2025 | 18,57 | 19,54 | 18,57 | 18,93 | 1,07% | 33.665,00 |
| 20.11.2025 | 18,59 | 18,87 | 18,46 | 18,73 | 2,86% | 22.157,00 |
| 19.11.2025 | 18,30 | 18,41 | 18,15 | 18,21 | 0,11% | 15.799,00 |
| 18.11.2025 | 18,21 | 18,47 | 18,19 | 18,19 | 0,22% | 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 | 1,27% | 19.984,00 |
| 13.11.2025 | 18,26 | 18,69 | 18,21 | 18,46 | 0,74% | 29.080,00 |
| 12.11.2025 | 18,30 | 18,40 | 18,18 | 18,32 | 0,83% | 28.057,00 |
| 11.11.2025 | 18,07 | 18,53 | 18,05 | 18,17 | 0,22% | 23.633,00 |
| 10.11.2025 | 18,18 | 18,47 | 17,97 | 18,13 | 0,06% | 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 | -2,02% | 50.220,00 |
| 05.11.2025 | 18,91 | 19,00 | 18,53 | 18,56 | -0,71% | 21.177,00 |
| 04.11.2025 | 18,72 | 18,94 | 18,65 | 18,69 | -1,07% | 19.345,00 |
| 03.11.2025 | 18,51 | 18,92 | 18,30 | 18,89 | 1,83% | 17.955,00 |
| 31.10.2025 | 18,51 | 18,82 | 18,34 | 18,55 | -0,16% | 227.041,00 |
| 30.10.2025 | 18,43 | 18,80 | 18,32 | 18,58 | -0,13% | 38.410,00 |
| 29.10.2025 | 19,10 | 19,18 | 18,50 | 18,61 | -2,74% | 42.039,00 |
| 28.10.2025 | 19,25 | 19,37 | 18,74 | 19,13 | -1,03% | 31.482,00 |
| 27.10.2025 | 19,41 | 19,57 | 19,10 | 19,33 | -0,36% | 44.555,00 |
| 24.10.2025 | 18,65 | 19,46 | 18,60 | 19,40 | 4,02% | 48.589,00 |
| 23.10.2025 | 18,90 | 18,90 | 18,54 | 18,65 | -1,27% | 27.803,00 |
| 22.10.2025 | 18,55 | 18,89 | 18,42 | 18,89 | 1,89% | 44.599,00 |
| 21.10.2025 | 18,10 | 18,54 | 18,10 | 18,54 | 2,21% | 30.756,00 |
| 20.10.2025 | 18,30 | 18,30 | 18,04 | 18,14 | -0,93% | 23.745,00 |
| 17.10.2025 | 18,53 | 18,53 | 18,13 | 18,31 | -0,49% | 19.082,00 |
| 16.10.2025 | 18,90 | 18,90 | 18,22 | 18,40 | -4,37% | 22.292,00 |
| 15.10.2025 | 19,35 | 19,40 | 18,99 | 19,24 | -0,49% | 20.251,00 |
| 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 |