23,700€
54,90%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,50 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 15.12.2025 | 23,70 | 24,10 | 23,60 | 23,70 | 54,90% | - |
| 06.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 10,07% | - |
| 22.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -5,44% | - |
| 09.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -7,55% | - |
| 07.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 05.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -11,76% | - |
| 20.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 08.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | - |
| 15.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 12.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 19,54% | - |
| 15.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 10.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 05.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 06.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | - |
| 02.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 01.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 31.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 30.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 29.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 25.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 19.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 8,60% | - |
| 12.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 9,41% | - |
| 10.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 01.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 28.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 25.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 14.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 13.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 12.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 07.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 06.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 05.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 04.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 31.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 22.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 17.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 16.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 10.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 08.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 03.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | - |
| 30.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 29.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 26.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 19.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 18.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 16.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 15.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 11.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 10.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 05.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 04.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 03.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 28.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 25.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 20.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 19.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 15.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 14.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 12.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 11.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 29.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 28.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 26.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 14.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 12.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 01.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 26.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 23.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 18.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 17.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 09.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 04.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 03.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 02.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 29.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 10,16% | - |
| 13.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 12.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 11.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 01.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 30.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 29.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 28.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 27.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 17.11.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 16.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 15.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 14.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |