23,800€
2,59%
Echtzeit-Aktienkurs MVB Financial Corp
Bid:
Ask:
Aktienkurse zur MVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 22,00 | 22,10 | 21,40 | 21,80 | 1,40% | - |
| 06.03.2026 | 21,90 | 22,00 | 20,95 | 21,50 | -2,27% | - |
| 05.03.2026 | 23,30 | 23,30 | 21,80 | 22,00 | -4,76% | - |
| 04.03.2026 | 23,00 | 23,50 | 22,80 | 23,10 | 0,43% | - |
| 03.03.2026 | 23,10 | 23,30 | 22,50 | 23,00 | 0,00% | - |
| 02.03.2026 | 23,10 | 23,60 | 22,60 | 23,00 | 0,88% | - |
| 27.02.2026 | 23,60 | 23,70 | 22,40 | 22,80 | -4,20% | - |
| 26.02.2026 | 23,70 | 24,10 | 23,40 | 23,80 | 0,85% | - |
| 25.02.2026 | 23,10 | 23,60 | 23,00 | 23,60 | 2,16% | - |
| 24.02.2026 | 23,30 | 23,50 | 23,00 | 23,10 | 0,00% | - |
| 23.02.2026 | 24,10 | 24,30 | 22,90 | 23,10 | -4,15% | - |
| 20.02.2026 | 23,90 | 24,20 | 23,10 | 24,10 | 1,69% | - |
| 19.02.2026 | 23,50 | 23,80 | 23,20 | 23,70 | 1,28% | - |
| 18.02.2026 | 24,00 | 24,20 | 23,20 | 23,40 | -1,68% | - |
| 17.02.2026 | 23,30 | 24,00 | 23,20 | 23,80 | 2,15% | - |
| 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% | - |