23,267$
-0,97%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,46 | 23,55 | 23,34 | 23,45 | 0,99% | 13.469,00 |
| 02.07.2025 | 23,29 | 23,50 | 23,08 | 23,22 | 0,04% | 21.852,00 |
| 01.07.2025 | 22,43 | 23,51 | 22,43 | 23,21 | 2,97% | 27.010,00 |
| 30.06.2025 | 22,59 | 22,72 | 22,42 | 22,54 | 1,03% | 50.043,00 |
| 27.06.2025 | 22,05 | 22,51 | 22,05 | 22,31 | 1,55% | 87.147,00 |
| 26.06.2025 | 21,55 | 22,00 | 21,50 | 21,97 | 2,52% | 49.398,00 |
| 25.06.2025 | 21,47 | 21,68 | 21,40 | 21,43 | 0,05% | 40.791,00 |
| 24.06.2025 | 20,96 | 21,79 | 20,96 | 21,42 | 2,05% | 40.181,00 |
| 23.06.2025 | 20,41 | 21,14 | 20,41 | 20,99 | 2,59% | 41.125,00 |
| 20.06.2025 | 20,76 | 20,96 | 20,34 | 20,46 | -0,63% | 163.432,00 |
| 18.06.2025 | 20,36 | 20,81 | 20,31 | 20,59 | 1,38% | 51.525,00 |
| 17.06.2025 | 20,37 | 20,64 | 20,26 | 20,31 | -1,02% | 49.108,00 |
| 16.06.2025 | 20,60 | 21,36 | 20,38 | 20,52 | 0,84% | 51.866,00 |
| 13.06.2025 | 20,25 | 20,75 | 20,15 | 20,35 | -0,73% | 49.052,00 |
| 12.06.2025 | 20,00 | 20,61 | 20,00 | 20,50 | 1,33% | 27.535,00 |
| 11.06.2025 | 20,01 | 20,37 | 20,01 | 20,23 | 1,15% | 78.899,00 |
| 10.06.2025 | 19,85 | 20,30 | 19,85 | 20,00 | 0,70% | 40.761,00 |
| 09.06.2025 | 19,99 | 20,11 | 19,72 | 19,86 | 0,66% | 43.637,00 |
| 06.06.2025 | 19,39 | 19,96 | 19,39 | 19,73 | 3,57% | 32.044,00 |
| 05.06.2025 | 19,18 | 19,28 | 18,96 | 19,05 | -0,83% | 31.206,00 |
| 04.06.2025 | 19,30 | 19,80 | 19,21 | 19,21 | -1,39% | 25.633,00 |
| 03.06.2025 | 19,20 | 19,63 | 19,11 | 19,48 | 1,41% | 76.991,00 |
| 02.06.2025 | 19,51 | 19,51 | 19,05 | 19,21 | -1,79% | 75.681,00 |
| 30.05.2025 | 19,77 | 19,77 | 19,56 | 19,56 | -1,46% | 53.538,00 |
| 29.05.2025 | 19,67 | 19,86 | 19,55 | 19,85 | 1,22% | 23.386,00 |
| 28.05.2025 | 19,85 | 19,89 | 19,60 | 19,61 | -1,13% | 33.515,00 |
| 27.05.2025 | 19,43 | 19,95 | 19,04 | 19,84 | 4,56% | 22.793,00 |
| 23.05.2025 | 18,80 | 19,16 | 18,80 | 18,97 | -0,21% | 91.044,00 |
| 22.05.2025 | 18,85 | 19,15 | 18,85 | 19,01 | 0,58% | 22.779,00 |
| 21.05.2025 | 19,02 | 19,50 | 18,85 | 18,90 | -1,97% | 61.568,00 |
| 20.05.2025 | 18,71 | 19,62 | 18,71 | 19,28 | 1,74% | 20.587,00 |
| 19.05.2025 | 18,14 | 18,98 | 17,25 | 18,95 | 3,16% | 40.447,00 |
| 16.05.2025 | 18,58 | 18,64 | 18,32 | 18,37 | -1,40% | 25.747,00 |
| 15.05.2025 | 18,53 | 18,67 | 18,15 | 18,63 | 0,70% | 18.389,00 |
| 14.05.2025 | 18,51 | 18,63 | 18,26 | 18,50 | -0,11% | 14.714,00 |
| 13.05.2025 | 18,86 | 19,25 | 18,30 | 18,52 | 0,05% | 12.171,00 |
| 12.05.2025 | 18,98 | 19,24 | 18,48 | 18,51 | 3,18% | 23.304,00 |
| 09.05.2025 | 17,48 | 18,20 | 17,48 | 17,94 | 0,00% | 14.003,00 |
| 08.05.2025 | 17,68 | 18,20 | 17,13 | 17,94 | 1,64% | 20.548,00 |
| 07.05.2025 | 17,78 | 17,90 | 17,41 | 17,65 | -0,28% | 16.836,00 |
| 06.05.2025 | 17,86 | 17,88 | 17,42 | 17,70 | -0,90% | 12.895,00 |
| 05.05.2025 | 17,91 | 18,12 | 17,75 | 17,86 | -0,06% | 31.014,00 |
| 02.05.2025 | 17,39 | 18,01 | 17,39 | 17,87 | 2,17% | 9.202,00 |
| 01.05.2025 | 17,24 | 17,92 | 16,75 | 17,49 | 2,52% | 27.491,00 |
| 30.04.2025 | 16,79 | 17,16 | 16,60 | 17,06 | 0,06% | 18.722,00 |
| 29.04.2025 | 16,52 | 17,26 | 16,50 | 17,05 | 2,59% | 21.526,00 |
| 28.04.2025 | 16,74 | 17,29 | 16,39 | 16,62 | -0,18% | 18.780,00 |
| 25.04.2025 | 16,51 | 16,75 | 16,28 | 16,65 | -0,42% | 21.308,00 |
| 24.04.2025 | 16,38 | 16,82 | 16,13 | 16,72 | 0,48% | 29.085,00 |
| 23.04.2025 | 17,08 | 17,08 | 16,55 | 16,64 | -0,24% | 92.193,00 |
| 22.04.2025 | 16,09 | 16,76 | 16,03 | 16,68 | 5,04% | 17.341,00 |
| 21.04.2025 | 15,66 | 16,03 | 15,59 | 15,88 | 0,25% | 14.919,00 |
| 17.04.2025 | 15,72 | 16,81 | 15,72 | 15,84 | 0,76% | 24.936,00 |
| 16.04.2025 | 16,01 | 16,30 | 15,72 | 15,72 | -1,93% | 23.912,00 |
| 15.04.2025 | 15,91 | 16,21 | 15,91 | 16,03 | 1,14% | 16.168,00 |
| 14.04.2025 | 16,10 | 16,73 | 15,59 | 15,85 | -0,19% | 21.818,00 |
| 11.04.2025 | 16,77 | 16,77 | 15,80 | 15,88 | -1,67% | 19.567,00 |
| 10.04.2025 | 16,52 | 16,52 | 15,85 | 16,15 | -4,15% | 16.784,00 |
| 09.04.2025 | 16,13 | 17,58 | 15,90 | 16,85 | 3,06% | 34.495,00 |
| 08.04.2025 | 16,55 | 16,55 | 16,03 | 16,35 | 1,36% | 30.700,00 |
| 07.04.2025 | 15,96 | 17,07 | 15,85 | 16,13 | -1,59% | 57.973,00 |
| 04.04.2025 | 15,87 | 16,54 | 15,84 | 16,39 | 0,43% | 47.016,00 |
| 03.04.2025 | 16,76 | 16,76 | 16,05 | 16,32 | -5,61% | 39.609,00 |
| 02.04.2025 | 17,02 | 17,50 | 16,99 | 17,29 | 0,23% | 20.295,00 |
| 01.04.2025 | 17,24 | 17,44 | 17,13 | 17,25 | -1,43% | 23.356,00 |
| 31.03.2025 | 17,22 | 17,72 | 17,15 | 17,50 | 0,46% | 45.521,00 |
| 28.03.2025 | 17,50 | 17,50 | 17,23 | 17,42 | -2,08% | 19.333,00 |
| 27.03.2025 | 17,46 | 17,86 | 17,46 | 17,79 | 1,89% | 22.231,00 |
| 26.03.2025 | 17,62 | 17,62 | 17,33 | 17,46 | 0,06% | 9.881,00 |
| 25.03.2025 | 17,95 | 17,95 | 17,44 | 17,45 | -2,30% | 16.612,00 |
| 24.03.2025 | 17,68 | 17,86 | 17,44 | 17,86 | 3,00% | 22.766,00 |
| 21.03.2025 | 17,32 | 17,65 | 17,25 | 17,34 | -1,03% | 45.234,00 |
| 20.03.2025 | 17,65 | 17,85 | 17,52 | 17,52 | -1,52% | 22.014,00 |
| 19.03.2025 | 17,37 | 18,04 | 17,29 | 17,79 | 3,19% | 27.356,00 |
| 18.03.2025 | 17,10 | 17,29 | 16,93 | 17,24 | -0,75% | 38.398,00 |
| 17.03.2025 | 17,02 | 17,74 | 16,86 | 17,37 | 2,18% | 54.421,00 |
| 14.03.2025 | 17,22 | 17,40 | 17,00 | 17,00 | 0,00% | 68.060,00 |
| 13.03.2025 | 17,36 | 17,57 | 16,81 | 17,00 | -2,63% | 17.717,00 |
| 12.03.2025 | 17,02 | 17,73 | 16,90 | 17,46 | 2,11% | 36.307,00 |
| 11.03.2025 | 17,08 | 17,58 | 17,08 | 17,10 | 1,12% | 77.962,00 |
| 10.03.2025 | 17,50 | 17,55 | 16,81 | 16,91 | -4,57% | 34.417,00 |
| 07.03.2025 | 17,37 | 17,85 | 17,29 | 17,72 | 0,51% | 17.623,00 |
| 06.03.2025 | 17,50 | 17,73 | 17,34 | 17,63 | -0,42% | 18.677,00 |
| 05.03.2025 | 17,89 | 17,89 | 17,41 | 17,71 | -0,42% | 23.615,00 |
| 04.03.2025 | 18,00 | 18,22 | 17,76 | 17,78 | -2,95% | 29.027,00 |
| 03.03.2025 | 18,23 | 18,72 | 18,02 | 18,32 | -0,92% | 37.640,00 |
| 28.02.2025 | 18,68 | 18,80 | 18,44 | 18,49 | -0,54% | 38.972,00 |
| 27.02.2025 | 19,05 | 19,05 | 18,54 | 18,59 | -1,64% | 15.932,00 |
| 26.02.2025 | 19,14 | 19,14 | 18,44 | 18,90 | -0,94% | 26.760,00 |
| 25.02.2025 | 19,04 | 19,47 | 18,98 | 19,08 | 1,17% | 35.052,00 |
| 24.02.2025 | 19,19 | 19,22 | 18,86 | 18,86 | -0,79% | 20.556,00 |
| 21.02.2025 | 19,36 | 19,36 | 18,69 | 19,01 | -0,11% | 30.025,00 |
| 20.02.2025 | 19,23 | 19,23 | 18,58 | 19,03 | -2,31% | 15.242,00 |
| 19.02.2025 | 19,91 | 20,43 | 19,25 | 19,48 | -3,33% | 39.823,00 |
| 18.02.2025 | 20,00 | 20,39 | 20,00 | 20,15 | 0,42% | 19.982,00 |
| 17.02.2025 | 20,06 | 20,07 | 20,06 | 20,07 | -0,37% | - |
| 14.02.2025 | 20,79 | 20,79 | 19,84 | 20,14 | 0,70% | 27.040,00 |
| 13.02.2025 | 20,08 | 20,12 | 19,70 | 20,00 | 0,25% | 21.528,00 |
| 12.02.2025 | 20,28 | 20,39 | 19,88 | 19,95 | -3,76% | 19.171,00 |
| 11.02.2025 | 20,35 | 20,79 | 20,08 | 20,73 | 1,12% | 29.075,00 |