23,200€
3,57%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,40 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 13.02.2026 | 23,80 | 23,90 | 22,90 | 23,30 | -0,43% | - |
| 12.02.2026 | 23,90 | 24,00 | 23,40 | 23,40 | -2,09% | - |
| 11.02.2026 | 24,20 | 24,60 | 23,70 | 23,90 | -1,65% | - |
| 10.02.2026 | 24,30 | 24,50 | 23,90 | 24,30 | 0,41% | - |
| 09.02.2026 | 24,40 | 24,50 | 23,90 | 24,20 | -1,63% | - |
| 06.02.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 05.02.2026 | 24,40 | 24,60 | 23,90 | 24,50 | 0,41% | - |
| 04.02.2026 | 24,60 | 24,90 | 24,20 | 24,40 | 0,83% | - |
| 03.02.2026 | 25,00 | 25,10 | 23,70 | 24,20 | -3,20% | - |
| 02.02.2026 | 24,00 | 25,00 | 23,80 | 25,00 | 4,60% | - |
| 30.01.2026 | 23,70 | 24,00 | 23,00 | 23,90 | 2,58% | - |
| 29.01.2026 | 22,90 | 23,50 | 22,80 | 23,30 | 0,87% | - |
| 28.01.2026 | 23,80 | 24,00 | 23,00 | 23,10 | -1,70% | - |
| 27.01.2026 | 23,80 | 24,00 | 23,30 | 23,50 | -0,42% | - |
| 26.01.2026 | 23,80 | 25,80 | 23,30 | 23,60 | -0,84% | - |
| 23.01.2026 | 24,20 | 24,50 | 23,50 | 23,80 | -2,06% | - |
| 22.01.2026 | 24,40 | 24,50 | 23,20 | 24,30 | 1,67% | - |
| 21.01.2026 | 23,20 | 24,10 | 22,70 | 23,90 | 3,91% | - |
| 20.01.2026 | 23,30 | 23,30 | 22,30 | 23,00 | -1,71% | - |
| 19.01.2026 | 23,40 | 23,60 | 23,40 | 23,40 | 0,43% | - |
| 16.01.2026 | 23,50 | 23,80 | 22,90 | 23,30 | -0,85% | - |
| 15.01.2026 | 22,70 | 23,60 | 22,50 | 23,50 | 3,52% | - |
| 14.01.2026 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 13.01.2026 | 22,40 | 22,90 | 22,10 | 22,50 | 1,81% | - |
| 12.01.2026 | 22,50 | 24,40 | 22,00 | 22,10 | -1,78% | - |
| 09.01.2026 | 22,60 | 23,90 | 22,30 | 22,50 | -0,88% | - |
| 08.01.2026 | 22,30 | 22,90 | 22,10 | 22,70 | 3,18% | - |
| 07.01.2026 | 22,30 | 22,60 | 21,90 | 22,00 | -1,35% | - |
| 06.01.2026 | 22,30 | 22,70 | 21,90 | 22,30 | 1,36% | - |
| 05.01.2026 | 21,70 | 22,40 | 21,70 | 22,00 | 1,38% | - |
| 02.01.2026 | 22,10 | 22,40 | 21,70 | 21,70 | -0,46% | - |
| 30.12.2025 | 22,20 | 22,30 | 21,80 | 21,80 | -2,24% | - |
| 29.12.2025 | 22,10 | 24,10 | 21,70 | 22,30 | -0,45% | - |
| 23.12.2025 | 22,80 | 23,30 | 22,40 | 22,40 | -4,27% | - |
| 22.12.2025 | 23,40 | 23,70 | 23,10 | 23,40 | -2,09% | - |
| 19.12.2025 | 24,20 | 24,30 | 23,60 | 23,90 | -0,42% | - |
| 18.12.2025 | 24,20 | 24,60 | 23,90 | 24,00 | -0,83% | - |
| 17.12.2025 | 23,70 | 24,40 | 23,50 | 24,20 | 2,11% | - |
| 16.12.2025 | 23,70 | 24,00 | 22,90 | 23,70 | -0,42% | - |
| 15.12.2025 | 23,80 | 24,10 | 23,50 | 23,80 | 0,42% | - |
| 12.12.2025 | 23,80 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 11.12.2025 | 24,20 | 26,40 | 23,30 | 23,90 | -1,65% | - |
| 10.12.2025 | 23,20 | 27,20 | 22,90 | 24,30 | 4,29% | - |
| 09.12.2025 | 22,90 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 08.12.2025 | 23,30 | 23,60 | 22,70 | 22,90 | -2,14% | - |
| 05.12.2025 | 23,30 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 04.12.2025 | 23,40 | 27,40 | 22,50 | 23,40 | 0,00% | - |
| 03.12.2025 | 23,10 | 23,50 | 22,70 | 23,40 | 0,43% | - |
| 02.12.2025 | 23,40 | 23,80 | 23,00 | 23,30 | -0,43% | - |
| 01.12.2025 | 22,70 | 26,60 | 22,50 | 23,40 | 1,74% | - |
| 28.11.2025 | 24,10 | 27,65 | 22,90 | 23,00 | -0,86% | - |
| 26.11.2025 | 23,40 | 25,70 | 23,10 | 23,20 | 0,00% | - |
| 25.11.2025 | 22,60 | 23,50 | 22,30 | 23,20 | 2,65% | - |
| 24.11.2025 | 22,60 | 22,80 | 22,30 | 22,60 | -0,44% | - |
| 21.11.2025 | 22,30 | 22,80 | 21,80 | 22,70 | 0,89% | - |
| 20.11.2025 | 22,80 | 22,80 | 22,10 | 22,50 | 0,45% | - |
| 19.11.2025 | 22,10 | 23,40 | 21,90 | 22,40 | 0,90% | - |
| 18.11.2025 | 21,50 | 24,90 | 21,50 | 22,20 | 0,00% | - |
| 17.11.2025 | 22,90 | 22,90 | 22,10 | 22,20 | -2,63% | - |
| 14.11.2025 | 22,50 | 22,80 | 22,10 | 22,80 | -0,44% | - |
| 13.11.2025 | 23,10 | 23,10 | 22,50 | 22,90 | 2,23% | - |
| 12.11.2025 | 23,10 | 23,20 | 22,40 | 22,40 | -1,75% | - |
| 11.11.2025 | 22,90 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 10.11.2025 | 23,20 | 25,40 | 22,60 | 23,00 | -0,43% | - |
| 07.11.2025 | 23,10 | 25,20 | 22,50 | 23,10 | 0,87% | - |
| 06.11.2025 | 23,20 | 23,60 | 22,70 | 22,90 | -1,29% | - |
| 05.11.2025 | 22,70 | 23,40 | 22,30 | 23,20 | 2,65% | - |
| 04.11.2025 | 22,10 | 23,20 | 21,90 | 22,60 | -0,44% | - |
| 03.11.2025 | 22,10 | 23,10 | 22,10 | 22,70 | 2,25% | - |
| 31.10.2025 | 23,20 | 27,00 | 22,00 | 22,20 | -3,06% | - |
| 30.10.2025 | 22,70 | 23,40 | 22,50 | 22,90 | 0,88% | - |
| 29.10.2025 | 23,20 | 27,30 | 22,30 | 22,70 | -2,16% | - |
| 28.10.2025 | 22,70 | 26,60 | 22,20 | 23,20 | -21,89% | - |
| 27.10.2025 | 23,30 | 29,70 | 22,40 | 29,70 | 29,13% | - |
| 24.10.2025 | 22,30 | 23,00 | 22,30 | 23,00 | 3,14% | - |
| 23.10.2025 | 22,30 | 22,80 | 21,90 | 22,30 | 0,00% | - |
| 22.10.2025 | 22,00 | 25,90 | 21,90 | 22,30 | 1,36% | - |
| 21.10.2025 | 22,10 | 22,50 | 21,80 | 22,00 | -0,45% | - |
| 20.10.2025 | 21,70 | 25,40 | 21,50 | 22,10 | 3,27% | - |
| 17.10.2025 | 21,80 | 22,60 | 21,30 | 21,40 | -1,83% | - |
| 16.10.2025 | 22,90 | 26,90 | 21,70 | 21,80 | -4,39% | - |
| 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% | - |