22,100€
-3,07%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,90 | 26,90 | 21,90 | 22,00 | -3,51% | - |
| 15.10.2025 | 23,00 | 27,00 | 22,60 | 22,80 | 0,00% | - |
| 14.10.2025 | 22,00 | 23,40 | 22,00 | 22,80 | 1,79% | - |
| 13.10.2025 | 22,70 | 26,80 | 22,10 | 22,40 | -1,75% | - |
| 10.10.2025 | 23,20 | 27,20 | 22,50 | 22,80 | -1,72% | - |
| 09.10.2025 | 23,00 | 23,40 | 22,70 | 23,20 | -0,43% | - |
| 08.10.2025 | 23,20 | 27,30 | 23,10 | 23,30 | 0,00% | - |
| 07.10.2025 | 22,60 | 23,30 | 22,60 | 23,30 | 2,64% | - |
| 06.10.2025 | 22,40 | 23,10 | 22,00 | 22,70 | 4,13% | - |
| 03.10.2025 | 22,20 | 22,50 | 21,80 | 21,80 | -1,36% | - |
| 02.10.2025 | 21,70 | 22,40 | 21,30 | 22,10 | 3,27% | - |
| 01.10.2025 | 21,20 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 30.09.2025 | 21,20 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 29.09.2025 | 21,40 | 21,50 | 20,90 | 21,30 | -0,47% | - |
| 26.09.2025 | 21,20 | 21,50 | 20,90 | 21,40 | 0,94% | - |
| 25.09.2025 | 20,70 | 21,40 | 20,50 | 21,20 | 2,42% | 4,00 |
| 24.09.2025 | 20,70 | 21,10 | 20,40 | 20,70 | 0,00% | - |
| 23.09.2025 | 20,60 | 21,00 | 20,40 | 20,70 | 0,49% | - |
| 22.09.2025 | 20,70 | 21,20 | 20,50 | 20,60 | -0,48% | - |
| 19.09.2025 | 20,80 | 21,00 | 20,40 | 20,70 | -0,48% | - |
| 18.09.2025 | 20,70 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 17.09.2025 | 20,50 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 16.09.2025 | 20,60 | 22,90 | 20,15 | 20,60 | 0,00% | - |
| 15.09.2025 | 20,50 | 20,80 | 20,30 | 20,60 | 0,49% | - |
| 12.09.2025 | 20,60 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 11.09.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 1,47% | - |
| 10.09.2025 | 20,10 | 20,80 | 20,10 | 20,40 | 0,49% | - |
| 09.09.2025 | 20,30 | 21,00 | 20,10 | 20,30 | -0,49% | - |
| 08.09.2025 | 20,50 | 20,90 | 20,10 | 20,40 | 0,00% | - |
| 05.09.2025 | 20,80 | 24,20 | 20,30 | 20,40 | -2,39% | - |
| 04.09.2025 | 20,60 | 24,20 | 20,50 | 20,90 | 1,95% | - |
| 03.09.2025 | 20,50 | 23,00 | 20,20 | 20,50 | -0,49% | - |
| 02.09.2025 | 20,90 | 21,00 | 20,50 | 20,60 | -0,48% | - |
| 01.09.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 29.08.2025 | 20,50 | 20,90 | 20,10 | 20,80 | 0,97% | - |
| 28.08.2025 | 20,60 | 24,10 | 20,30 | 20,60 | 0,00% | - |
| 27.08.2025 | 20,60 | 24,20 | 20,50 | 20,60 | -0,48% | - |
| 26.08.2025 | 20,50 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 25.08.2025 | 20,30 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 22.08.2025 | 19,90 | 20,80 | 19,70 | 20,50 | 3,54% | - |
| 21.08.2025 | 19,85 | 20,60 | 19,65 | 19,80 | 0,25% | - |
| 20.08.2025 | 19,75 | 20,65 | 19,60 | 19,75 | 0,25% | - |
| 19.08.2025 | 19,65 | 20,55 | 19,55 | 19,70 | -0,25% | - |
| 18.08.2025 | 19,70 | 22,70 | 19,55 | 19,75 | 0,51% | - |
| 15.08.2025 | 20,15 | 23,55 | 19,55 | 19,65 | -2,00% | - |
| 14.08.2025 | 20,05 | 22,70 | 19,90 | 20,05 | 0,00% | - |
| 13.08.2025 | 20,30 | 20,90 | 20,00 | 20,05 | -1,23% | - |
| 12.08.2025 | 20,10 | 23,00 | 19,90 | 20,30 | 0,74% | - |
| 11.08.2025 | 19,85 | 22,80 | 19,75 | 20,15 | 1,51% | - |
| 08.08.2025 | 19,85 | 23,40 | 19,75 | 19,85 | -0,50% | - |
| 07.08.2025 | 19,75 | 20,15 | 19,70 | 19,95 | 0,76% | 4,00 |
| 06.08.2025 | 20,30 | 23,55 | 19,70 | 19,80 | -1,49% | - |
| 05.08.2025 | 19,95 | 20,40 | 19,75 | 20,10 | 1,26% | - |
| 04.08.2025 | 19,35 | 20,00 | 19,15 | 19,85 | 3,12% | - |
| 01.08.2025 | 19,85 | 19,95 | 19,10 | 19,25 | -3,02% | - |
| 31.07.2025 | 19,85 | 20,20 | 19,65 | 19,85 | 0,25% | - |
| 30.07.2025 | 20,05 | 20,80 | 19,55 | 19,80 | -1,74% | - |
| 29.07.2025 | 20,25 | 20,90 | 19,15 | 20,15 | -0,74% | - |
| 28.07.2025 | 20,30 | 20,70 | 19,95 | 20,30 | 1,50% | - |
| 25.07.2025 | 20,30 | 20,60 | 19,90 | 20,00 | -1,48% | - |
| 24.07.2025 | 21,10 | 21,10 | 20,15 | 20,30 | -3,79% | - |
| 23.07.2025 | 21,20 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 22.07.2025 | 21,10 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 21.07.2025 | 21,10 | 21,60 | 21,00 | 21,10 | 0,00% | - |
| 18.07.2025 | 20,50 | 23,00 | 20,10 | 21,10 | 3,43% | - |
| 17.07.2025 | 20,05 | 20,90 | 19,90 | 20,40 | 2,00% | - |
| 16.07.2025 | 20,10 | 20,60 | 19,60 | 20,00 | -0,50% | - |
| 15.07.2025 | 20,50 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 14.07.2025 | 19,60 | 20,60 | 19,60 | 20,50 | 3,80% | - |
| 11.07.2025 | 20,10 | 23,10 | 19,70 | 19,75 | -2,23% | - |
| 10.07.2025 | 19,85 | 22,90 | 19,85 | 20,20 | 1,00% | - |
| 09.07.2025 | 20,05 | 20,30 | 19,70 | 20,00 | -0,25% | - |
| 08.07.2025 | 19,70 | 20,60 | 19,65 | 20,05 | 1,52% | - |
| 07.07.2025 | 19,75 | 20,25 | 19,60 | 19,75 | 0,00% | - |
| 04.07.2025 | 19,85 | 19,85 | 19,75 | 19,75 | -1,00% | - |
| 03.07.2025 | 19,85 | 23,25 | 19,60 | 19,95 | 1,27% | - |
| 02.07.2025 | 19,85 | 22,30 | 19,50 | 19,70 | 0,00% | - |
| 01.07.2025 | 19,10 | 20,15 | 18,95 | 19,70 | 2,87% | - |
| 30.06.2025 | 19,15 | 19,50 | 19,00 | 19,15 | 0,52% | - |
| 27.06.2025 | 18,80 | 19,40 | 18,70 | 19,05 | 1,87% | - |
| 26.06.2025 | 18,35 | 19,30 | 18,25 | 18,70 | 1,91% | - |
| 25.06.2025 | 18,40 | 18,75 | 18,30 | 18,35 | -0,54% | - |
| 24.06.2025 | 18,25 | 19,45 | 18,25 | 18,45 | 1,37% | - |
| 23.06.2025 | 17,70 | 18,35 | 17,70 | 18,20 | 2,54% | - |
| 20.06.2025 | 17,85 | 18,55 | 17,60 | 17,75 | 0,57% | - |
| 19.06.2025 | 17,90 | 17,95 | 17,65 | 17,65 | -1,67% | - |
| 18.06.2025 | 17,65 | 18,30 | 17,65 | 17,95 | 1,70% | - |
| 17.06.2025 | 17,65 | 19,00 | 17,50 | 17,65 | -0,84% | - |
| 16.06.2025 | 17,60 | 18,65 | 17,60 | 17,80 | 0,85% | - |
| 13.06.2025 | 17,35 | 18,05 | 17,35 | 17,65 | -0,56% | - |
| 12.06.2025 | 17,45 | 17,85 | 17,30 | 17,75 | 0,85% | - |
| 11.06.2025 | 17,40 | 19,20 | 17,35 | 17,60 | 0,00% | - |
| 10.06.2025 | 17,35 | 19,15 | 17,25 | 17,60 | 0,86% | - |
| 09.06.2025 | 17,30 | 20,40 | 17,25 | 17,45 | 0,29% | - |
| 06.06.2025 | 16,75 | 18,90 | 16,65 | 17,40 | 4,82% | - |
| 05.06.2025 | 16,75 | 18,75 | 16,45 | 16,60 | -1,48% | - |
| 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% | - |