26,158$
0,11%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,06 | 26,47 | 26,00 | 26,00 | -0,50% | 33.766,00 |
| 08.01.2026 | 25,59 | 26,40 | 25,59 | 26,13 | 1,24% | 21.975,00 |
| 07.01.2026 | 26,00 | 26,20 | 25,46 | 25,81 | -0,88% | 55.204,00 |
| 06.01.2026 | 25,81 | 26,30 | 25,55 | 26,04 | 0,23% | 40.097,00 |
| 05.01.2026 | 25,35 | 26,32 | 25,35 | 25,98 | 2,04% | 45.609,00 |
| 02.01.2026 | 26,08 | 26,08 | 25,29 | 25,46 | -1,43% | 37.512,00 |
| 31.12.2025 | 26,37 | 26,40 | 25,67 | 25,83 | -2,42% | 40.062,00 |
| 30.12.2025 | 26,15 | 26,99 | 25,90 | 26,47 | 1,22% | 88.768,00 |
| 29.12.2025 | 25,98 | 26,28 | 25,80 | 26,15 | 0,65% | 62.063,00 |
| 26.12.2025 | 26,20 | 26,62 | 25,73 | 25,98 | -1,03% | 23.232,00 |
| 24.12.2025 | 26,13 | 26,45 | 26,10 | 26,25 | 0,85% | 25.351,00 |
| 23.12.2025 | 26,59 | 26,88 | 26,00 | 26,03 | -2,69% | 38.301,00 |
| 22.12.2025 | 27,57 | 27,67 | 26,61 | 26,75 | -2,19% | 36.872,00 |
| 19.12.2025 | 28,36 | 28,45 | 27,19 | 27,35 | -3,39% | 126.571,00 |
| 18.12.2025 | 28,61 | 28,96 | 28,22 | 28,31 | -0,49% | 54.886,00 |
| 17.12.2025 | 28,24 | 28,50 | 27,72 | 28,45 | 2,37% | 54.579,00 |
| 16.12.2025 | 28,16 | 28,30 | 27,68 | 27,79 | -0,66% | 52.248,00 |
| 15.12.2025 | 27,86 | 28,21 | 27,66 | 27,98 | 0,48% | 54.594,00 |
| 12.12.2025 | 27,99 | 28,22 | 27,54 | 27,84 | -0,54% | 57.466,00 |
| 11.12.2025 | 28,30 | 28,72 | 27,51 | 27,99 | -1,55% | 84.059,00 |
| 10.12.2025 | 27,23 | 28,45 | 27,00 | 28,43 | 5,45% | 209.800,00 |
| 09.12.2025 | 26,69 | 27,25 | 26,69 | 26,96 | 1,66% | 86.399,00 |
| 08.12.2025 | 27,28 | 27,30 | 26,52 | 26,52 | -2,25% | 64.423,00 |
| 05.12.2025 | 27,10 | 27,47 | 27,05 | 27,13 | -0,22% | 93.344,00 |
| 04.12.2025 | 27,20 | 27,32 | 26,00 | 27,19 | -0,33% | 97.877,00 |
| 03.12.2025 | 26,86 | 27,36 | 26,80 | 27,28 | 1,56% | 107.105,00 |
| 02.12.2025 | 27,13 | 27,32 | 26,86 | 26,86 | -1,07% | 67.905,00 |
| 01.12.2025 | 26,85 | 27,31 | 26,83 | 27,15 | 0,33% | 140.175,00 |
| 28.11.2025 | 27,15 | 27,15 | 26,75 | 27,06 | 0,22% | 32.580,00 |
| 26.11.2025 | 26,95 | 27,12 | 26,94 | 27,00 | 0,15% | 71.093,00 |
| 25.11.2025 | 26,11 | 27,02 | 26,11 | 26,96 | 3,60% | 83.817,00 |
| 24.11.2025 | 25,92 | 26,11 | 25,79 | 26,02 | -0,14% | 77.064,00 |
| 21.11.2025 | 25,69 | 26,15 | 25,69 | 26,06 | 1,40% | 49.654,00 |
| 20.11.2025 | 25,88 | 26,00 | 25,50 | 25,70 | 0,39% | 34.054,00 |
| 19.11.2025 | 26,16 | 26,16 | 25,55 | 25,60 | -0,08% | 68.987,00 |
| 18.11.2025 | 25,52 | 26,03 | 25,51 | 25,62 | -0,02% | 53.720,00 |
| 17.11.2025 | 26,38 | 26,38 | 25,52 | 25,63 | -2,70% | 25.668,00 |
| 14.11.2025 | 26,37 | 26,46 | 25,79 | 26,34 | -0,51% | 21.490,00 |
| 13.11.2025 | 26,40 | 26,57 | 26,29 | 26,47 | -0,23% | 18.915,00 |
| 12.11.2025 | 26,54 | 26,63 | 26,16 | 26,53 | -0,04% | 32.149,00 |
| 11.11.2025 | 26,51 | 26,64 | 26,28 | 26,54 | 0,08% | 34.515,00 |
| 10.11.2025 | 26,50 | 26,70 | 26,38 | 26,52 | 0,08% | 32.004,00 |
| 07.11.2025 | 26,48 | 26,79 | 26,19 | 26,50 | 0,08% | 29.888,00 |
| 06.11.2025 | 26,35 | 26,81 | 26,34 | 26,48 | -0,97% | 24.150,00 |
| 05.11.2025 | 26,00 | 26,74 | 25,91 | 26,74 | 3,00% | 45.251,00 |
| 04.11.2025 | 25,90 | 26,22 | 25,72 | 25,96 | -0,12% | 32.690,00 |
| 03.11.2025 | 25,52 | 26,31 | 25,12 | 25,99 | 1,60% | 35.128,00 |
| 31.10.2025 | 26,20 | 26,62 | 25,55 | 25,58 | -2,70% | 70.522,00 |
| 30.10.2025 | 26,50 | 26,73 | 26,05 | 26,29 | 0,19% | 43.516,00 |
| 29.10.2025 | 26,90 | 27,49 | 26,00 | 26,24 | -2,92% | 29.500,00 |
| 28.10.2025 | 26,24 | 27,37 | 26,00 | 27,03 | 3,05% | 32.507,00 |
| 27.10.2025 | 26,81 | 26,99 | 26,20 | 26,23 | -1,94% | 17.752,00 |
| 24.10.2025 | 26,12 | 26,97 | 26,01 | 26,75 | 3,48% | 13.780,00 |
| 23.10.2025 | 26,34 | 26,42 | 25,56 | 25,85 | 0,19% | 31.858,00 |
| 22.10.2025 | 25,48 | 25,91 | 25,48 | 25,80 | 1,22% | 26.597,00 |
| 21.10.2025 | 25,65 | 25,80 | 25,32 | 25,49 | -0,70% | 28.998,00 |
| 20.10.2025 | 25,21 | 25,77 | 25,21 | 25,67 | 2,02% | 25.284,00 |
| 17.10.2025 | 25,64 | 26,22 | 25,02 | 25,16 | -1,95% | - |
| 16.10.2025 | 26,54 | 26,54 | 25,53 | 25,66 | -3,97% | 46.102,00 |
| 15.10.2025 | 26,78 | 26,95 | 26,38 | 26,72 | 0,19% | 34.946,00 |
| 14.10.2025 | 26,01 | 27,00 | 25,95 | 26,67 | 1,99% | 37.966,00 |
| 13.10.2025 | 26,58 | 26,58 | 25,71 | 26,15 | -0,76% | 43.730,00 |
| 10.10.2025 | 26,87 | 27,04 | 26,35 | 26,35 | -1,72% | 64.440,00 |
| 09.10.2025 | 26,87 | 26,87 | 26,65 | 26,81 | 0,04% | 27.890,00 |
| 08.10.2025 | 27,17 | 27,17 | 26,80 | 26,80 | -0,59% | 16.957,00 |
| 07.10.2025 | 26,85 | 27,22 | 26,68 | 26,96 | 1,35% | 65.666,00 |
| 06.10.2025 | 26,48 | 26,71 | 26,15 | 26,60 | 1,49% | 55.400,00 |
| 03.10.2025 | 26,08 | 26,36 | 25,95 | 26,21 | 1,08% | 25.101,00 |
| 02.10.2025 | 25,50 | 25,98 | 25,11 | 25,93 | 1,89% | 67.472,00 |
| 01.10.2025 | 24,89 | 25,51 | 24,83 | 25,45 | 1,56% | 43.926,00 |
| 30.09.2025 | 24,97 | 25,14 | 24,65 | 25,06 | 0,48% | 26.363,00 |
| 29.09.2025 | 25,11 | 25,12 | 24,71 | 24,94 | -0,04% | 26.993,00 |
| 26.09.2025 | 24,81 | 25,01 | 24,62 | 24,95 | 0,89% | 19.180,00 |
| 25.09.2025 | 24,37 | 24,82 | 24,25 | 24,73 | 2,19% | 23.588,00 |
| 24.09.2025 | 24,48 | 24,61 | 24,16 | 24,20 | -0,78% | 11.597,00 |
| 23.09.2025 | 24,45 | 24,60 | 24,21 | 24,39 | -0,12% | 19.948,00 |
| 22.09.2025 | 24,31 | 24,53 | 24,20 | 24,42 | 0,45% | 17.067,00 |
| 19.09.2025 | 24,56 | 24,56 | 24,15 | 24,31 | -0,86% | 67.073,00 |
| 18.09.2025 | 24,48 | 24,60 | 24,22 | 24,52 | 0,74% | 88.885,00 |
| 17.09.2025 | 24,44 | 24,88 | 24,08 | 24,34 | 0,04% | 46.590,00 |
| 16.09.2025 | 24,31 | 24,40 | 23,88 | 24,33 | -0,04% | 24.259,00 |
| 15.09.2025 | 24,02 | 24,45 | 24,02 | 24,34 | 1,63% | 22.978,00 |
| 12.09.2025 | 24,35 | 24,42 | 23,90 | 23,95 | -0,91% | 15.883,00 |
| 11.09.2025 | 24,01 | 24,25 | 23,93 | 24,17 | 0,83% | 16.655,00 |
| 10.09.2025 | 23,75 | 24,10 | 23,75 | 23,97 | 0,84% | 30.627,00 |
| 09.09.2025 | 24,02 | 24,19 | 23,58 | 23,77 | -1,04% | 33.997,00 |
| 08.09.2025 | 24,00 | 24,33 | 23,80 | 24,02 | -0,08% | 15.351,00 |
| 05.09.2025 | 24,37 | 24,37 | 23,68 | 24,04 | -0,78% | 21.644,00 |
| 04.09.2025 | 24,00 | 24,35 | 23,96 | 24,23 | 1,00% | 25.531,00 |
| 03.09.2025 | 23,91 | 24,03 | 23,73 | 23,99 | -0,04% | 22.477,00 |
| 02.09.2025 | 24,14 | 24,24 | 23,91 | 24,00 | -1,64% | 31.930,00 |
| 29.08.2025 | 23,81 | 24,45 | 23,60 | 24,40 | 2,31% | 40.587,00 |
| 28.08.2025 | 23,99 | 24,16 | 23,80 | 23,85 | -0,33% | 24.301,00 |
| 27.08.2025 | 23,97 | 24,28 | 23,81 | 23,93 | 0,00% | 20.187,00 |
| 26.08.2025 | 24,01 | 24,22 | 23,91 | 23,93 | 0,04% | 22.488,00 |
| 25.08.2025 | 24,29 | 24,30 | 23,81 | 23,92 | -0,33% | 28.255,00 |
| 22.08.2025 | 23,09 | 24,20 | 22,90 | 24,00 | 4,62% | 62.920,00 |
| 21.08.2025 | 22,94 | 23,20 | 22,87 | 22,94 | -0,48% | 56.089,00 |
| 20.08.2025 | 23,00 | 23,15 | 22,92 | 23,05 | 0,20% | 53.276,00 |
| 19.08.2025 | 22,89 | 23,20 | 22,85 | 23,01 | 0,37% | 71.430,00 |