23,000€
1,77%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,00 | 23,30 | 22,70 | 22,90 | 1,33% | - |
| 28.05.2026 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 27.05.2026 | 22,60 | 23,00 | 22,50 | 22,80 | 1,79% | - |
| 26.05.2026 | 22,30 | 22,80 | 22,20 | 22,40 | 0,00% | - |
| 22.05.2026 | 22,20 | 22,70 | 22,00 | 22,40 | 2,28% | - |
| 21.05.2026 | 21,90 | 22,00 | 21,40 | 21,90 | -0,90% | - |
| 20.05.2026 | 21,80 | 22,30 | 21,70 | 22,10 | 1,38% | - |
| 19.05.2026 | 21,90 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 18.05.2026 | 21,60 | 22,10 | 21,20 | 21,90 | 2,34% | - |
| 15.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 14.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 13.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 07.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 06.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 04.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 30.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 28.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 27.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 22.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 21.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 20.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 17.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 16.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 13.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 10.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 09.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 02.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 30.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 27.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 17.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 16.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 11.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 06.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -6,14% | - |
| 05.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 27.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 25.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 23.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 18.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 17.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 60,00 |
| 12.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 03.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 29.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 28.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 22.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 21.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |