21,460$
-0,42%
Echtzeit-Aktienkurs MainStreet Bancshares
Bid:
Ask:
Aktienkurse zur MainStreet Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,59 | 21,96 | 21,25 | 21,45 | -0,37% | 19.446,00 |
| 11.11.2026 | 21,72 | 21,80 | 21,26 | 21,53 | -0,83% | 11.662,00 |
| 10.11.2026 | 21,82 | 22,05 | 21,30 | 21,71 | -0,60% | 23.837,00 |
| 09.11.2026 | 22,64 | 22,64 | 21,53 | 21,84 | -1,20% | 55.918,00 |
| 06.11.2026 | 21,54 | 22,76 | 21,54 | 22,11 | 2,48% | 37.989,00 |
| 05.11.2026 | 22,34 | 22,34 | 21,40 | 21,57 | -1,78% | 36.329,00 |
| 04.11.2026 | 22,21 | 23,23 | 21,90 | 21,96 | 1,06% | 42.326,00 |
| 03.11.2026 | 22,11 | 22,11 | 21,65 | 21,73 | -1,41% | 33.703,00 |
| 02.11.2026 | 21,97 | 22,28 | 21,84 | 22,04 | 3,47% | 19.467,00 |
| 30.10.2026 | 21,51 | 21,65 | 21,19 | 21,30 | -0,88% | 27.673,00 |
| 29.10.2026 | 21,66 | 21,83 | 21,30 | 21,49 | 0,33% | 41.669,00 |
| 28.10.2026 | 21,33 | 21,76 | 21,25 | 21,42 | -0,37% | 31.865,00 |
| 27.10.2026 | 21,06 | 21,50 | 20,78 | 21,50 | 1,08% | 50.106,00 |
| 26.10.2026 | 22,16 | 22,50 | 20,77 | 21,27 | -12,93% | 116.537,00 |
| 23.10.2026 | 24,47 | 24,64 | 24,22 | 24,43 | -1,01% | 33.936,00 |
| 22.10.2026 | 23,82 | 24,95 | 23,82 | 24,68 | 3,70% | 97.069,00 |
| 21.10.2026 | 23,94 | 24,00 | 23,47 | 23,80 | -0,34% | 22.563,00 |
| 20.10.2026 | 23,73 | 24,33 | 23,58 | 23,88 | 1,02% | 37.793,00 |
| 19.10.2026 | 24,06 | 24,16 | 23,51 | 23,64 | -1,29% | 19.368,00 |
| 16.10.2026 | 24,32 | 24,88 | 23,95 | 23,95 | -1,16% | 33.075,00 |
| 15.10.2026 | 24,49 | 24,76 | 24,11 | 24,23 | -0,12% | 19.924,00 |
| 14.10.2026 | 24,39 | 24,64 | 24,24 | 24,26 | -1,82% | 18.309,00 |
| 13.10.2026 | 24,98 | 24,98 | 24,62 | 24,71 | -0,32% | 21.215,00 |
| 12.10.2026 | 24,68 | 25,12 | 24,68 | 24,79 | 0,65% | 54.320,00 |
| 09.10.2026 | 24,96 | 24,96 | 24,58 | 24,63 | -1,16% | 16.468,00 |
| 08.10.2026 | 24,67 | 25,21 | 24,67 | 24,92 | 0,73% | 23.328,00 |
| 07.10.2026 | 24,60 | 25,08 | 24,56 | 24,74 | -0,44% | 19.770,00 |
| 06.10.2026 | 24,95 | 25,11 | 24,70 | 24,85 | -0,04% | 12.183,00 |
| 05.10.2026 | 24,85 | 25,18 | 24,75 | 24,86 | -0,30% | 57.658,00 |
| 02.10.2026 | 25,10 | 25,50 | 24,74 | 24,94 | 0,54% | 30.111,00 |
| 01.10.2026 | 24,68 | 24,80 | 24,24 | 24,80 | 0,24% | 29.622,00 |
| 30.09.2026 | 24,99 | 25,00 | 24,60 | 24,74 | -0,52% | 23.477,00 |
| 29.09.2026 | 24,83 | 25,23 | 24,61 | 24,87 | 0,32% | 22.598,00 |
| 28.09.2026 | 24,75 | 25,34 | 24,71 | 24,79 | -0,16% | 16.119,00 |
| 25.09.2026 | 24,93 | 25,24 | 24,80 | 24,83 | 0,08% | 37.313,00 |
| 24.09.2026 | 24,90 | 25,00 | 24,64 | 24,81 | -0,06% | 17.689,00 |
| 23.09.2026 | 24,94 | 24,97 | 24,70 | 24,83 | -1,10% | 16.271,00 |
| 22.09.2026 | 24,82 | 25,32 | 24,79 | 25,10 | 1,74% | 26.241,00 |
| 21.09.2026 | 24,68 | 25,24 | 24,67 | 24,67 | 0,00% | 26.048,00 |
| 18.09.2026 | 24,76 | 24,91 | 24,13 | 24,67 | -1,16% | 71.456,00 |
| 17.09.2026 | 25,19 | 25,19 | 24,91 | 24,96 | 0,08% | 15.707,00 |
| 16.09.2026 | 25,36 | 25,69 | 24,86 | 24,94 | -1,66% | 26.164,00 |
| 15.09.2026 | 25,37 | 25,49 | 25,25 | 25,36 | 0,36% | 25.921,00 |
| 14.09.2026 | 25,27 | 25,46 | 25,27 | 25,27 | 0,04% | 18.085,00 |
| 11.09.2026 | 25,69 | 25,69 | 25,17 | 25,26 | -0,88% | 16.297,00 |
| 10.09.2026 | 25,73 | 25,73 | 25,14 | 25,49 | 0,30% | 18.650,00 |
| 09.09.2026 | 25,40 | 25,59 | 25,23 | 25,41 | -0,57% | 22.737,00 |
| 08.09.2026 | 25,29 | 25,87 | 25,14 | 25,56 | 0,45% | 80.528,00 |
| 04.09.2026 | 25,21 | 25,45 | 25,13 | 25,44 | 1,11% | 11.174,00 |
| 03.09.2026 | 25,43 | 25,48 | 25,14 | 25,16 | -0,28% | 14.853,00 |
| 02.09.2026 | 24,83 | 25,48 | 24,76 | 25,23 | 2,31% | 27.901,00 |
| 01.09.2026 | 25,15 | 25,15 | 24,65 | 24,66 | -1,12% | 28.153,00 |
| 31.08.2026 | 25,35 | 25,35 | 24,64 | 24,94 | -0,83% | 19.169,00 |
| 28.08.2026 | 25,32 | 25,45 | 25,08 | 25,15 | -0,51% | 18.118,00 |
| 27.08.2026 | 24,59 | 25,28 | 24,36 | 25,28 | 1,44% | 23.924,00 |
| 26.08.2026 | 25,00 | 25,27 | 24,68 | 24,92 | 0,52% | 56.375,00 |
| 25.08.2026 | 25,43 | 25,43 | 24,53 | 24,79 | -0,92% | 35.493,00 |
| 24.08.2026 | 24,96 | 25,41 | 24,96 | 25,02 | 0,85% | 11.762,00 |
| 21.08.2026 | 25,29 | 25,32 | 24,78 | 24,81 | -2,03% | 27.719,00 |
| 20.08.2026 | 24,86 | 25,33 | 24,36 | 25,33 | 1,42% | 78.741,00 |
| 19.08.2026 | 25,56 | 25,56 | 24,83 | 24,97 | -1,50% | 34.928,00 |
| 18.08.2026 | 25,00 | 25,71 | 24,84 | 25,35 | 2,88% | 41.995,00 |
| 17.08.2026 | 24,80 | 25,25 | 24,64 | 24,64 | -0,88% | 34.982,00 |
| 14.08.2026 | 25,22 | 25,22 | 24,63 | 24,86 | -1,27% | 25.666,00 |
| 13.08.2026 | 24,83 | 25,21 | 24,68 | 25,18 | 1,31% | 48.612,00 |
| 12.08.2026 | 24,49 | 24,96 | 24,29 | 24,86 | 1,45% | 41.435,00 |
| 11.08.2026 | 24,12 | 24,58 | 24,12 | 24,50 | 1,74% | 38.816,00 |
| 10.08.2026 | 23,51 | 24,08 | 23,51 | 24,08 | -0,08% | 19.438,00 |
| 07.08.2026 | 23,92 | 24,20 | 23,80 | 24,10 | 0,37% | 29.043,00 |
| 06.08.2026 | 23,56 | 24,08 | 23,36 | 24,01 | 1,36% | 38.593,00 |
| 05.08.2026 | 23,48 | 23,80 | 23,32 | 23,69 | 1,01% | 41.123,00 |
| 04.08.2026 | 23,18 | 23,48 | 23,14 | 23,45 | 0,26% | 29.927,00 |
| 03.08.2026 | 23,39 | 23,54 | 23,13 | 23,39 | 1,43% | 31.590,00 |
| 31.07.2026 | 22,79 | 23,24 | 22,65 | 23,06 | 0,63% | 35.639,00 |
| 30.07.2026 | 23,35 | 23,35 | 22,73 | 22,92 | -2,16% | 23.234,00 |
| 29.07.2026 | 23,32 | 23,56 | 23,17 | 23,42 | -0,17% | 34.002,00 |
| 28.07.2026 | 23,43 | 23,60 | 22,92 | 23,46 | -0,26% | 19.460,00 |
| 27.07.2026 | 23,53 | 23,61 | 22,93 | 23,52 | 0,30% | 30.090,00 |
| 24.07.2026 | 23,05 | 23,71 | 23,05 | 23,45 | 1,60% | 26.538,00 |
| 23.07.2026 | 23,16 | 23,18 | 22,71 | 23,08 | -1,07% | 35.925,00 |
| 22.07.2026 | 23,30 | 23,43 | 22,83 | 23,33 | -0,34% | 57.717,00 |
| 21.07.2026 | 24,25 | 24,25 | 23,00 | 23,41 | -4,41% | 42.382,00 |
| 20.07.2026 | 24,34 | 24,73 | 24,12 | 24,49 | 1,62% | 82.523,00 |
| 17.07.2026 | 24,77 | 24,86 | 24,10 | 24,10 | -2,94% | 24.282,00 |
| 16.07.2026 | 24,22 | 25,04 | 24,22 | 24,83 | 2,69% | 32.244,00 |
| 15.07.2026 | 24,28 | 24,68 | 24,14 | 24,18 | 0,00% | 19.580,00 |
| 14.07.2026 | 24,21 | 24,66 | 24,15 | 24,18 | -0,08% | 33.264,00 |
| 13.07.2026 | 24,05 | 24,40 | 23,96 | 24,20 | 0,17% | 29.852,00 |
| 10.07.2026 | 24,01 | 24,22 | 23,98 | 24,16 | 0,62% | 10.518,00 |
| 09.07.2026 | 24,00 | 24,13 | 23,65 | 24,01 | -0,04% | 21.280,00 |
| 08.07.2026 | 23,92 | 24,18 | 23,70 | 24,02 | -0,15% | 19.130,00 |
| 07.07.2026 | 24,58 | 24,95 | 24,00 | 24,06 | -2,41% | 21.723,00 |
| 06.07.2026 | 24,83 | 24,86 | 24,45 | 24,65 | 0,04% | 20.006,00 |
| 02.07.2026 | 25,11 | 25,29 | 24,54 | 24,64 | -1,68% | 21.183,00 |
| 01.07.2026 | 24,69 | 25,21 | 24,69 | 25,06 | 1,50% | 46.717,00 |
| 30.06.2026 | 24,68 | 24,71 | 24,27 | 24,69 | 0,12% | 30.094,00 |
| 29.06.2026 | 25,04 | 25,04 | 24,28 | 24,66 | -1,75% | 54.463,00 |
| 26.06.2026 | 24,43 | 25,11 | 24,17 | 25,10 | 3,57% | 206.767,00 |
| 25.06.2026 | 24,70 | 24,84 | 24,06 | 24,24 | -2,04% | 30.770,00 |
| 24.06.2026 | 24,68 | 25,00 | 24,38 | 24,74 | 0,94% | 165.624,00 |