16,900€
-0,59%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,75 | 18,75 | 16,45 | 16,80 | -0,30% | - |
| 04.06.2025 | 17,10 | 18,10 | 16,80 | 16,85 | -1,75% | - |
| 03.06.2025 | 16,75 | 17,35 | 16,65 | 17,15 | 2,39% | - |
| 02.06.2025 | 17,05 | 19,15 | 16,60 | 16,75 | -2,90% | - |
| 30.05.2025 | 17,35 | 19,70 | 17,15 | 17,25 | -1,15% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,20 | 17,45 | 0,58% | - |
| 28.05.2025 | 17,55 | 17,90 | 17,25 | 17,35 | -1,14% | - |
| 27.05.2025 | 16,85 | 18,95 | 16,75 | 17,55 | 3,54% | - |
| 26.05.2025 | 16,85 | 16,95 | 16,85 | 16,95 | 0,89% | - |
| 23.05.2025 | 16,70 | 18,70 | 16,30 | 16,80 | -0,30% | - |
| 22.05.2025 | 16,70 | 17,15 | 16,55 | 16,85 | 0,90% | - |
| 21.05.2025 | 16,85 | 17,30 | 16,55 | 16,70 | -2,05% | - |
| 20.05.2025 | 16,70 | 18,00 | 16,65 | 17,05 | 0,89% | - |
| 19.05.2025 | 16,15 | 17,20 | 15,95 | 16,90 | 2,42% | - |
| 16.05.2025 | 16,60 | 17,25 | 16,15 | 16,50 | -0,60% | - |
| 15.05.2025 | 16,45 | 18,00 | 16,00 | 16,60 | 0,00% | - |
| 14.05.2025 | 16,50 | 19,55 | 16,20 | 16,60 | 0,30% | - |
| 13.05.2025 | 16,65 | 18,90 | 16,20 | 16,55 | -0,60% | - |
| 12.05.2025 | 16,30 | 19,15 | 16,30 | 16,65 | 3,42% | - |
| 09.05.2025 | 16,05 | 16,95 | 14,95 | 16,10 | 0,31% | - |
| 08.05.2025 | 15,65 | 16,40 | 14,95 | 16,05 | 3,55% | - |
| 07.05.2025 | 15,70 | 15,85 | 14,95 | 15,50 | -0,96% | - |
| 06.05.2025 | 15,50 | 15,80 | 15,00 | 15,65 | 0,00% | - |
| 05.05.2025 | 15,75 | 16,05 | 15,55 | 15,65 | -0,95% | - |
| 02.05.2025 | 15,55 | 16,00 | 14,95 | 15,80 | 4,64% | - |
| 30.04.2025 | 15,05 | 15,40 | 14,45 | 15,10 | 1,34% | - |
| 29.04.2025 | 14,55 | 15,20 | 14,35 | 14,90 | 2,41% | - |
| 28.04.2025 | 14,45 | 15,30 | 14,25 | 14,55 | -0,34% | - |
| 25.04.2025 | 14,70 | 15,30 | 14,20 | 14,60 | 0,00% | - |
| 24.04.2025 | 14,60 | 15,05 | 14,20 | 14,60 | -1,68% | - |
| 23.04.2025 | 14,85 | 15,50 | 14,45 | 14,85 | 2,06% | - |
| 22.04.2025 | 13,95 | 14,75 | 13,85 | 14,55 | 3,93% | - |
| 17.04.2025 | 14,10 | 14,65 | 13,85 | 14,00 | 0,36% | - |
| 16.04.2025 | 13,80 | 15,70 | 13,70 | 13,95 | -2,45% | - |
| 15.04.2025 | 13,90 | 14,75 | 13,85 | 14,30 | 2,88% | - |
| 14.04.2025 | 14,10 | 14,95 | 13,65 | 13,90 | -0,71% | - |
| 11.04.2025 | 14,55 | 14,75 | 13,95 | 14,00 | -2,44% | - |
| 10.04.2025 | 15,25 | 16,50 | 14,15 | 14,35 | -7,12% | - |
| 09.04.2025 | 14,55 | 16,20 | 14,35 | 15,45 | 3,69% | - |
| 08.04.2025 | 14,85 | 16,05 | 14,60 | 14,90 | 0,34% | - |
| 07.04.2025 | 14,50 | 15,75 | 14,30 | 14,85 | -0,67% | - |
| 04.04.2025 | 14,70 | 15,30 | 13,75 | 14,95 | 1,36% | - |
| 03.04.2025 | 14,95 | 15,75 | 14,40 | 14,75 | -6,65% | - |
| 02.04.2025 | 15,85 | 16,45 | 15,55 | 15,80 | -0,32% | - |
| 01.04.2025 | 16,15 | 16,25 | 15,75 | 15,85 | -1,55% | - |
| 31.03.2025 | 15,85 | 16,45 | 15,75 | 16,10 | 11,23% | - |
| 28.03.2025 | 16,45 | 17,98 | 14,48 | 14,48 | -0,52% | - |
| 27.03.2025 | 16,20 | 16,75 | 14,25 | 14,55 | -0,34% | - |
| 26.03.2025 | 16,20 | 16,50 | 14,60 | 14,60 | -11,11% | - |
| 25.03.2025 | 16,40 | 16,70 | 16,05 | 16,43 | 13,08% | - |
| 24.03.2025 | 16,15 | 19,55 | 14,53 | 14,53 | 0,35% | - |
| 21.03.2025 | 16,40 | 20,90 | 14,48 | 14,48 | -12,41% | - |
| 20.03.2025 | 16,35 | 16,60 | 16,05 | 16,53 | -22,05% | - |
| 19.03.2025 | 15,80 | 21,25 | 15,75 | 21,20 | 33,33% | - |
| 18.03.2025 | 15,90 | 20,10 | 15,55 | 15,90 | 11,38% | - |
| 17.03.2025 | 15,70 | 20,15 | 14,28 | 14,28 | -9,37% | - |
| 14.03.2025 | 15,55 | 16,15 | 11,38 | 15,75 | -24,10% | - |
| 13.03.2025 | 16,10 | 20,85 | 11,58 | 20,75 | 80,43% | - |
| 12.03.2025 | 15,70 | 16,35 | 11,45 | 11,50 | -19,58% | - |
| 11.03.2025 | 15,55 | 16,10 | 14,30 | 14,30 | -10,20% | - |
| 10.03.2025 | 16,25 | 18,60 | 15,45 | 15,93 | -2,30% | - |
| 07.03.2025 | 16,15 | 16,75 | 15,75 | 16,30 | 0,62% | - |
| 06.03.2025 | 16,35 | 16,70 | 14,55 | 16,20 | -1,22% | - |
| 05.03.2025 | 16,70 | 16,90 | 16,10 | 16,40 | -2,09% | - |
| 04.03.2025 | 17,45 | 17,50 | 15,10 | 16,75 | -3,18% | - |
| 03.03.2025 | 17,75 | 17,85 | 16,10 | 17,30 | -2,81% | - |
| 28.02.2025 | 17,75 | 18,20 | 17,65 | 17,80 | -0,56% | - |
| 27.02.2025 | 18,05 | 18,50 | 17,80 | 17,90 | -0,56% | - |
| 26.02.2025 | 18,35 | 18,50 | 17,60 | 18,00 | -0,83% | - |
| 25.02.2025 | 18,10 | 18,50 | 17,95 | 18,15 | 0,55% | - |
| 24.02.2025 | 18,10 | 18,50 | 17,80 | 18,05 | -1,10% | - |
| 21.02.2025 | 18,15 | 18,80 | 17,85 | 18,25 | 0,83% | - |
| 20.02.2025 | 18,50 | 18,65 | 17,70 | 18,10 | -3,21% | - |
| 19.02.2025 | 19,20 | 19,35 | 18,40 | 18,70 | -2,60% | - |
| 18.02.2025 | 19,25 | 19,60 | 18,90 | 19,20 | 0,26% | - |
| 17.02.2025 | 19,15 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 14.02.2025 | 19,15 | 20,80 | 18,80 | 19,15 | 0,00% | - |
| 13.02.2025 | 19,10 | 19,40 | 18,55 | 19,15 | -0,26% | - |
| 12.02.2025 | 19,85 | 20,05 | 18,35 | 19,20 | -4,00% | - |
| 11.02.2025 | 19,80 | 20,20 | 19,20 | 20,00 | 0,00% | - |
| 10.02.2025 | 19,30 | 20,10 | 19,00 | 20,00 | 3,90% | - |
| 07.02.2025 | 18,85 | 20,40 | 18,45 | 19,25 | 1,85% | - |
| 06.02.2025 | 18,80 | 19,00 | 18,40 | 18,90 | 0,80% | - |
| 05.02.2025 | 18,65 | 18,85 | 18,40 | 18,75 | -0,53% | - |
| 04.02.2025 | 18,65 | 19,10 | 18,25 | 18,85 | 0,80% | - |
| 03.02.2025 | 18,35 | 19,20 | 18,30 | 18,70 | -0,27% | - |
| 31.01.2025 | 19,15 | 19,30 | 18,60 | 18,75 | -1,32% | - |
| 30.01.2025 | 19,10 | 19,35 | 18,80 | 19,00 | 0,26% | - |
| 29.01.2025 | 19,05 | 19,60 | 18,50 | 18,95 | 0,00% | - |
| 28.01.2025 | 19,00 | 19,30 | 18,55 | 18,95 | 0,53% | - |
| 27.01.2025 | 18,40 | 19,35 | 17,70 | 18,85 | 1,62% | - |
| 24.01.2025 | 18,40 | 18,80 | 17,90 | 18,55 | -0,27% | - |
| 23.01.2025 | 18,85 | 19,25 | 18,35 | 18,60 | -1,85% | - |
| 22.01.2025 | 18,90 | 19,15 | 18,55 | 18,95 | 0,53% | - |
| 21.01.2025 | 18,75 | 19,00 | 18,25 | 18,85 | 0,80% | - |
| 20.01.2025 | 18,90 | 19,05 | 18,65 | 18,70 | -1,06% | - |
| 17.01.2025 | 18,80 | 19,40 | 18,50 | 18,90 | 0,27% | - |
| 16.01.2025 | 19,45 | 19,55 | 18,55 | 18,85 | -2,84% | - |
| 15.01.2025 | 18,45 | 19,55 | 18,25 | 19,40 | 6,01% | - |
| 14.01.2025 | 18,05 | 18,50 | 17,75 | 18,30 | 1,10% | - |