23,200€
0,87%
Echtzeit-Aktienkurs MVB Financial Corp
Bid:
Ask:
Aktienkurse zur MVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,00 | 23,70 | 22,90 | 22,90 | -0,43% | - |
| 11.11.2026 | 23,00 | 23,80 | 23,00 | 23,00 | 0,00% | - |
| 10.11.2026 | 23,00 | 23,90 | 22,80 | 23,00 | -2,54% | - |
| 09.11.2026 | 23,40 | 24,50 | 23,10 | 23,60 | 3,06% | - |
| 06.11.2026 | 22,80 | 23,00 | 22,80 | 22,90 | -0,87% | - |
| 05.11.2026 | 23,10 | 24,10 | 22,90 | 23,10 | -1,28% | - |
| 04.11.2026 | 22,60 | 23,50 | 22,60 | 23,40 | 1,74% | - |
| 03.11.2026 | 23,50 | 24,30 | 22,80 | 23,00 | 0,88% | - |
| 02.11.2026 | 22,80 | 23,60 | 22,50 | 22,80 | -9,16% | - |
| 30.10.2026 | 25,90 | 28,30 | 25,10 | 25,10 | -5,99% | - |
| 29.10.2026 | 26,60 | 27,30 | 26,30 | 26,70 | 1,14% | - |
| 28.10.2026 | 26,80 | 26,80 | 26,20 | 26,40 | -2,22% | - |
| 27.10.2026 | 26,80 | 27,90 | 26,60 | 27,00 | 0,00% | - |
| 26.10.2026 | 26,80 | 27,50 | 26,00 | 27,00 | 3,05% | - |
| 23.10.2026 | 26,70 | 26,70 | 26,20 | 26,20 | -1,50% | - |
| 22.10.2026 | 25,80 | 26,60 | 25,60 | 26,60 | 3,10% | - |
| 21.10.2026 | 26,10 | 26,10 | 25,60 | 25,80 | -1,15% | - |
| 20.10.2026 | 25,80 | 26,60 | 25,20 | 26,10 | 0,38% | - |
| 19.10.2026 | 26,20 | 26,20 | 25,40 | 26,00 | 0,00% | - |
| 16.10.2026 | 26,00 | 26,30 | 25,30 | 26,00 | 0,39% | - |
| 15.10.2026 | 25,60 | 26,40 | 25,40 | 25,90 | -0,38% | - |
| 14.10.2026 | 25,90 | 26,60 | 25,30 | 26,00 | 0,00% | - |
| 13.10.2026 | 26,20 | 26,60 | 25,70 | 26,00 | 0,00% | - |
| 12.10.2026 | 25,70 | 26,50 | 25,40 | 26,00 | 0,00% | - |
| 09.10.2026 | 26,60 | 26,80 | 26,00 | 26,00 | -0,38% | - |
| 08.10.2026 | 26,40 | 26,60 | 26,00 | 26,10 | 0,00% | - |
| 07.10.2026 | 26,60 | 27,20 | 25,60 | 26,10 | -1,88% | - |
| 06.10.2026 | 26,60 | 27,40 | 26,00 | 26,60 | -1,12% | - |
| 05.10.2026 | 27,30 | 27,90 | 26,60 | 26,90 | -0,37% | - |
| 02.10.2026 | 26,60 | 27,10 | 25,90 | 27,00 | 4,25% | - |
| 01.10.2026 | 25,70 | 26,20 | 25,20 | 25,90 | 1,97% | - |
| 30.09.2026 | 26,10 | 26,80 | 25,40 | 25,40 | -1,55% | - |
| 29.09.2026 | 26,10 | 26,80 | 25,50 | 25,80 | -1,90% | - |
| 28.09.2026 | 26,40 | 26,70 | 25,70 | 26,30 | 2,33% | - |
| 25.09.2026 | 26,40 | 26,40 | 25,30 | 25,70 | -1,53% | - |
| 24.09.2026 | 26,20 | 26,60 | 25,60 | 26,10 | -1,14% | - |
| 23.09.2026 | 26,60 | 27,20 | 26,10 | 26,40 | -0,38% | - |
| 22.09.2026 | 26,40 | 27,20 | 26,30 | 26,50 | -1,12% | - |
| 21.09.2026 | 26,60 | 27,10 | 26,40 | 26,80 | -0,37% | - |
| 18.09.2026 | 26,80 | 27,10 | 26,50 | 26,90 | 0,00% | - |
| 17.09.2026 | 27,00 | 27,20 | 26,30 | 26,90 | -1,47% | - |
| 16.09.2026 | 27,40 | 27,70 | 27,00 | 27,30 | 0,00% | - |
| 15.09.2026 | 27,20 | 27,60 | 26,90 | 27,30 | 0,74% | - |
| 14.09.2026 | 27,20 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 11.09.2026 | 27,00 | 27,40 | 26,90 | 27,00 | 2,27% | - |
| 10.09.2026 | 26,40 | 26,80 | 25,40 | 26,40 | -0,38% | - |
| 09.09.2026 | 26,40 | 26,70 | 25,80 | 26,50 | 0,00% | - |
| 08.09.2026 | 26,80 | 27,20 | 26,00 | 26,50 | -1,12% | - |
| 04.09.2026 | 26,60 | 27,00 | 25,60 | 26,80 | 0,75% | - |
| 03.09.2026 | 26,60 | 27,10 | 25,70 | 26,60 | -0,37% | - |
| 02.09.2026 | 26,20 | 26,90 | 25,70 | 26,70 | 1,52% | - |
| 01.09.2026 | 25,80 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 31.08.2026 | 26,20 | 26,60 | 25,70 | 26,10 | 0,00% | - |
| 28.08.2026 | 26,00 | 26,90 | 25,70 | 26,10 | 2,35% | - |
| 27.08.2026 | 25,60 | 26,50 | 25,20 | 25,50 | -2,30% | - |
| 26.08.2026 | 25,80 | 26,60 | 25,30 | 26,10 | 0,38% | - |
| 25.08.2026 | 26,00 | 26,40 | 25,40 | 26,00 | -0,76% | - |
| 24.08.2026 | 26,00 | 26,60 | 25,90 | 26,20 | 2,34% | - |
| 21.08.2026 | 25,80 | 26,20 | 25,20 | 25,60 | -0,39% | - |
| 20.08.2026 | 26,00 | 26,30 | 25,30 | 25,70 | -2,28% | - |
| 19.08.2026 | 26,60 | 27,20 | 25,90 | 26,30 | -0,75% | - |
| 18.08.2026 | 26,60 | 27,00 | 25,80 | 26,50 | -0,38% | - |
| 17.08.2026 | 26,50 | 27,00 | 26,20 | 26,60 | 1,53% | - |
| 14.08.2026 | 26,60 | 26,90 | 25,80 | 26,20 | -1,50% | - |
| 13.08.2026 | 26,60 | 27,30 | 26,20 | 26,60 | 0,76% | - |
| 12.08.2026 | 26,20 | 26,80 | 25,90 | 26,40 | 0,00% | - |
| 11.08.2026 | 25,80 | 26,90 | 25,70 | 26,40 | 2,33% | - |
| 10.08.2026 | 25,80 | 26,20 | 25,50 | 25,80 | -1,15% | - |
| 07.08.2026 | 26,60 | 26,80 | 25,80 | 26,10 | -1,88% | - |
| 06.08.2026 | 26,50 | 26,80 | 26,20 | 26,60 | 0,76% | - |
| 05.08.2026 | 26,80 | 27,60 | 26,40 | 26,40 | -1,86% | - |
| 04.08.2026 | 26,70 | 27,30 | 26,60 | 26,90 | 0,00% | - |
| 03.08.2026 | 26,80 | 27,30 | 26,40 | 26,90 | 1,89% | - |
| 31.07.2026 | 26,40 | 26,60 | 26,30 | 26,40 | 0,38% | - |
| 30.07.2026 | 27,10 | 27,40 | 26,10 | 26,30 | -4,71% | - |
| 29.07.2026 | 26,00 | 28,00 | 25,90 | 27,60 | 5,34% | - |
| 28.07.2026 | 25,60 | 26,40 | 25,60 | 26,20 | 1,16% | - |
| 27.07.2026 | 25,60 | 26,00 | 25,40 | 25,90 | 3,19% | - |
| 24.07.2026 | 25,00 | 25,40 | 25,00 | 25,10 | 0,40% | - |
| 23.07.2026 | 25,20 | 25,50 | 24,70 | 25,00 | -0,40% | - |
| 22.07.2026 | 25,50 | 25,80 | 24,90 | 25,10 | -1,95% | - |
| 21.07.2026 | 25,70 | 26,10 | 25,60 | 25,60 | -0,78% | - |
| 20.07.2026 | 25,50 | 26,20 | 25,20 | 25,80 | -1,15% | - |
| 17.07.2026 | 26,00 | 26,40 | 25,50 | 26,10 | 0,38% | - |
| 16.07.2026 | 25,40 | 26,10 | 25,10 | 26,00 | 1,96% | - |
| 15.07.2026 | 25,20 | 25,80 | 24,50 | 25,50 | 1,19% | - |
| 14.07.2026 | 25,40 | 25,80 | 25,10 | 25,20 | 0,00% | - |
| 13.07.2026 | 24,90 | 25,70 | 24,60 | 25,20 | -0,79% | - |
| 10.07.2026 | 24,70 | 26,00 | 24,50 | 25,40 | 2,01% | - |
| 09.07.2026 | 24,50 | 25,70 | 24,30 | 24,90 | 1,22% | - |
| 08.07.2026 | 25,10 | 25,40 | 24,20 | 24,60 | -3,15% | - |
| 07.07.2026 | 25,20 | 25,90 | 25,10 | 25,40 | 0,40% | - |
| 06.07.2026 | 25,70 | 26,10 | 24,90 | 25,30 | -1,94% | - |
| 03.07.2026 | 25,60 | 25,80 | 25,60 | 25,80 | -0,39% | - |
| 02.07.2026 | 26,20 | 26,40 | 25,20 | 25,90 | -0,77% | - |
| 01.07.2026 | 25,40 | 26,20 | 24,90 | 26,10 | 2,76% | - |
| 30.06.2026 | 25,50 | 26,10 | 25,10 | 25,40 | 1,20% | - |
| 29.06.2026 | 25,30 | 25,80 | 24,70 | 25,10 | 0,80% | - |
| 26.06.2026 | 25,10 | 25,70 | 24,60 | 24,90 | -0,40% | - |
| 25.06.2026 | 25,00 | 25,40 | 23,90 | 25,00 | 0,00% | - |