26,400€
1,54%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,10 | 27,40 | 26,10 | 26,40 | -2,58% | - |
| 29.07.2026 | 26,10 | 28,00 | 25,90 | 27,10 | 10,16% | - |
| 28.07.2026 | 25,70 | 26,40 | 24,60 | 24,60 | -3,91% | - |
| 27.07.2026 | 25,50 | 26,00 | 24,80 | 25,60 | 0,39% | - |
| 24.07.2026 | 25,20 | 26,10 | 24,70 | 25,50 | 1,59% | - |
| 23.07.2026 | 24,40 | 25,50 | 24,40 | 25,10 | -1,18% | - |
| 22.07.2026 | 25,60 | 25,80 | 24,90 | 25,40 | -0,78% | - |
| 21.07.2026 | 25,80 | 26,10 | 25,40 | 25,60 | -0,39% | - |
| 20.07.2026 | 25,80 | 26,20 | 24,60 | 25,70 | 0,39% | - |
| 17.07.2026 | 26,30 | 26,40 | 25,20 | 25,60 | -2,66% | - |
| 16.07.2026 | 25,60 | 26,40 | 24,20 | 26,30 | 3,54% | - |
| 15.07.2026 | 25,20 | 25,80 | 24,00 | 25,40 | 1,20% | - |
| 14.07.2026 | 25,40 | 25,80 | 24,80 | 25,10 | 0,00% | - |
| 13.07.2026 | 25,10 | 25,70 | 24,60 | 25,10 | 0,40% | - |
| 10.07.2026 | 25,10 | 26,00 | 24,20 | 25,00 | 1,63% | - |
| 09.07.2026 | 24,70 | 25,70 | 24,30 | 24,60 | -1,20% | - |
| 08.07.2026 | 25,20 | 25,40 | 24,20 | 24,90 | -0,40% | - |
| 07.07.2026 | 25,30 | 25,90 | 24,50 | 25,00 | -1,19% | - |
| 06.07.2026 | 25,70 | 26,10 | 24,90 | 25,30 | -1,17% | - |
| 03.07.2026 | 25,90 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 02.07.2026 | 26,30 | 26,50 | 24,80 | 25,80 | -1,90% | - |
| 01.07.2026 | 25,60 | 26,30 | 24,40 | 26,30 | 2,73% | - |
| 30.06.2026 | 25,60 | 26,10 | 24,50 | 25,60 | 1,59% | - |
| 29.06.2026 | 25,60 | 25,80 | 24,20 | 25,20 | -1,18% | - |
| 26.06.2026 | 25,10 | 25,70 | 23,60 | 25,50 | 1,59% | - |
| 25.06.2026 | 25,20 | 25,40 | 23,10 | 25,10 | 0,40% | - |
| 24.06.2026 | 24,90 | 25,50 | 24,20 | 25,00 | 0,81% | - |
| 23.06.2026 | 24,20 | 25,00 | 23,80 | 24,80 | 2,90% | - |
| 22.06.2026 | 24,10 | 24,60 | 23,00 | 24,10 | 0,42% | - |
| 19.06.2026 | 24,10 | 24,40 | 23,90 | 24,00 | 0,00% | - |
| 18.06.2026 | 23,70 | 24,10 | 23,50 | 24,00 | 1,69% | - |
| 17.06.2026 | 24,00 | 24,20 | 23,20 | 23,60 | -0,84% | - |
| 16.06.2026 | 24,00 | 24,30 | 23,10 | 23,80 | 0,00% | - |
| 15.06.2026 | 24,60 | 24,80 | 23,60 | 23,80 | -2,86% | - |
| 12.06.2026 | 24,00 | 24,80 | 23,40 | 24,50 | 1,66% | - |
| 11.06.2026 | 24,20 | 24,80 | 23,50 | 24,10 | -1,63% | - |
| 10.06.2026 | 24,40 | 24,70 | 23,80 | 24,50 | 0,82% | - |
| 09.06.2026 | 24,00 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 08.06.2026 | 24,20 | 24,60 | 23,70 | 24,00 | 0,00% | - |
| 05.06.2026 | 23,20 | 24,40 | 23,10 | 24,00 | 3,45% | - |
| 04.06.2026 | 23,00 | 23,70 | 22,80 | 23,20 | 1,31% | - |
| 03.06.2026 | 23,20 | 23,40 | 22,80 | 22,90 | 1,33% | - |
| 02.06.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 0,44% | - |
| 01.06.2026 | 22,80 | 23,10 | 22,30 | 22,50 | -2,17% | - |
| 29.05.2026 | 23,10 | 23,30 | 22,70 | 23,00 | 0,88% | - |
| 28.05.2026 | 22,80 | 23,00 | 22,40 | 22,80 | 0,44% | - |
| 27.05.2026 | 22,50 | 23,00 | 22,50 | 22,70 | 0,44% | - |
| 26.05.2026 | 22,70 | 22,95 | 22,10 | 22,60 | 13,57% | - |
| 25.05.2026 | 22,30 | 22,75 | 19,90 | 19,90 | -10,36% | - |
| 22.05.2026 | 22,30 | 22,70 | 21,15 | 22,20 | 0,00% | - |
| 21.05.2026 | 21,90 | 22,55 | 20,90 | 22,20 | 1,83% | - |
| 20.05.2026 | 21,80 | 22,45 | 21,00 | 21,80 | 0,00% | - |
| 19.05.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,00% | - |
| 18.05.2026 | 21,50 | 22,25 | 21,20 | 21,80 | 0,93% | - |
| 15.05.2026 | 22,00 | 22,50 | 20,70 | 21,60 | -0,92% | - |
| 14.05.2026 | 21,90 | 23,70 | 21,80 | 21,80 | -0,91% | - |
| 13.05.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 12.05.2026 | 22,00 | 22,00 | 21,70 | 21,80 | -0,46% | - |
| 11.05.2026 | 22,00 | 22,60 | 19,70 | 21,90 | -1,35% | - |
| 08.05.2026 | 22,30 | 22,60 | 20,70 | 22,20 | -0,89% | - |
| 07.05.2026 | 22,00 | 22,70 | 20,60 | 22,40 | 6,67% | - |
| 06.05.2026 | 22,00 | 22,70 | 21,00 | 21,00 | -4,98% | - |
| 05.05.2026 | 21,50 | 22,40 | 21,40 | 22,10 | 3,76% | - |
| 04.05.2026 | 22,00 | 22,30 | 20,85 | 21,30 | -4,91% | - |
| 30.04.2026 | 22,20 | 22,60 | 20,80 | 22,40 | 1,36% | - |
| 29.04.2026 | 22,80 | 22,80 | 21,70 | 22,10 | -2,64% | - |
| 28.04.2026 | 22,30 | 22,90 | 22,00 | 22,70 | 1,79% | - |
| 27.04.2026 | 22,20 | 22,70 | 22,10 | 22,30 | 0,45% | - |
| 24.04.2026 | 22,30 | 22,40 | 21,90 | 22,20 | -0,45% | - |
| 23.04.2026 | 22,30 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 22.04.2026 | 22,20 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 21.04.2026 | 22,30 | 22,70 | 22,00 | 22,10 | -0,90% | - |
| 20.04.2026 | 22,90 | 23,00 | 22,00 | 22,30 | -0,45% | - |
| 17.04.2026 | 22,10 | 23,20 | 21,70 | 22,40 | 2,28% | - |
| 16.04.2026 | 22,20 | 22,30 | 21,80 | 21,90 | -0,90% | - |
| 15.04.2026 | 22,40 | 24,20 | 21,90 | 22,10 | -0,90% | - |
| 14.04.2026 | 22,40 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 10.04.2026 | 22,90 | 23,00 | 22,10 | 22,40 | -0,88% | - |
| 09.04.2026 | 22,60 | 23,00 | 21,70 | 22,60 | -0,44% | - |
| 08.04.2026 | 21,90 | 22,70 | 21,00 | 22,70 | 3,65% | - |
| 07.04.2026 | 22,30 | 22,50 | 20,30 | 21,90 | 1,86% | - |
| 02.04.2026 | 21,90 | 22,00 | 19,90 | 21,50 | -0,92% | - |
| 01.04.2026 | 21,50 | 22,00 | 21,30 | 21,70 | 0,93% | - |
| 31.03.2026 | 22,00 | 22,10 | 21,05 | 21,50 | -1,83% | - |
| 30.03.2026 | 21,60 | 22,00 | 21,40 | 21,90 | 1,39% | - |
| 27.03.2026 | 22,20 | 24,00 | 21,30 | 21,60 | -2,70% | - |
| 26.03.2026 | 21,80 | 22,20 | 20,60 | 22,20 | 2,78% | - |
| 25.03.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -1,37% | - |
| 24.03.2026 | 22,00 | 22,30 | 20,80 | 21,90 | 0,00% | - |
| 23.03.2026 | 21,50 | 22,20 | 21,30 | 21,90 | 1,39% | - |
| 20.03.2026 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 19.03.2026 | 21,30 | 21,40 | 20,80 | 21,00 | -1,41% | - |
| 18.03.2026 | 21,90 | 22,30 | 21,20 | 21,30 | -2,74% | - |
| 17.03.2026 | 22,10 | 22,40 | 21,60 | 21,90 | -0,90% | - |
| 16.03.2026 | 21,90 | 22,70 | 21,80 | 22,10 | 0,45% | - |
| 13.03.2026 | 22,10 | 22,70 | 21,80 | 22,00 | -0,45% | - |
| 12.03.2026 | 22,00 | 22,10 | 21,40 | 22,10 | 0,91% | - |
| 11.03.2026 | 22,00 | 22,30 | 21,60 | 21,90 | -0,90% | - |
| 10.03.2026 | 21,90 | 22,40 | 21,70 | 22,10 | 1,38% | - |