24,891$
-1,81%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,20 | 25,35 | 24,55 | 25,35 | -0,04% | 218,00 |
| 05.03.2026 | 26,53 | 26,53 | 25,21 | 25,36 | -5,83% | 218,00 |
| 04.03.2026 | 26,94 | 27,28 | 26,53 | 26,93 | 0,94% | 37.861,00 |
| 03.03.2026 | 26,37 | 26,86 | 26,11 | 26,68 | -0,56% | 16.675,00 |
| 02.03.2026 | 26,56 | 27,47 | 26,56 | 26,83 | -0,63% | 29.560,00 |
| 27.02.2026 | 26,97 | 27,06 | 26,40 | 27,00 | -3,85% | 60.701,00 |
| 26.02.2026 | 27,91 | 28,35 | 27,79 | 28,08 | 0,32% | 29.263,00 |
| 25.02.2026 | 27,35 | 28,00 | 27,35 | 27,99 | 3,17% | 27.783,00 |
| 24.02.2026 | 27,20 | 27,43 | 27,11 | 27,13 | -0,51% | 31.603,00 |
| 23.02.2026 | 28,48 | 28,48 | 27,27 | 27,27 | -4,15% | 47.326,00 |
| 20.02.2026 | 27,85 | 28,50 | 27,85 | 28,45 | 1,86% | 48.269,00 |
| 19.02.2026 | 27,46 | 28,06 | 27,41 | 27,93 | 0,79% | 38.971,00 |
| 18.02.2026 | 28,03 | 28,50 | 27,47 | 27,71 | -1,39% | 36.401,00 |
| 17.02.2026 | 27,73 | 28,50 | 27,73 | 28,10 | 2,26% | 47.725,00 |
| 13.02.2026 | 27,99 | 28,30 | 27,20 | 27,48 | -1,68% | 38.708,00 |
| 12.02.2026 | 28,41 | 28,41 | 27,71 | 27,95 | -1,55% | 50.856,00 |
| 11.02.2026 | 29,02 | 29,50 | 28,24 | 28,39 | -1,15% | 36.982,00 |
| 10.02.2026 | 28,80 | 29,22 | 27,78 | 28,72 | -0,55% | 54.030,00 |
| 09.02.2026 | 28,72 | 29,00 | 28,56 | 28,88 | -0,07% | 40.325,00 |
| 06.02.2026 | 29,34 | 29,50 | 27,23 | 28,90 | -0,14% | 69.282,00 |
| 05.02.2026 | 28,78 | 29,12 | 28,33 | 28,94 | 0,77% | 63.260,00 |
| 04.02.2026 | 29,16 | 29,50 | 28,66 | 28,72 | -0,90% | 52.096,00 |
| 03.02.2026 | 29,20 | 29,50 | 28,12 | 28,98 | -1,43% | 85.686,00 |
| 02.02.2026 | 28,50 | 29,59 | 28,35 | 29,40 | 4,11% | 89.232,00 |
| 30.01.2026 | 27,62 | 28,49 | 27,49 | 28,24 | -0,07% | 74.547,00 |
| 29.01.2026 | 26,70 | 28,41 | 26,70 | 28,26 | 3,40% | 38.401,00 |
| 28.01.2026 | 28,44 | 28,50 | 27,22 | 27,33 | -3,70% | 41.865,00 |
| 27.01.2026 | 27,93 | 28,50 | 27,93 | 28,38 | 1,18% | 39.576,00 |
| 26.01.2026 | 28,07 | 28,38 | 27,82 | 28,05 | -0,36% | 58.499,00 |
| 23.01.2026 | 28,45 | 28,46 | 27,76 | 28,15 | -1,57% | 64.896,00 |
| 22.01.2026 | 28,43 | 28,84 | 28,32 | 28,60 | 0,88% | 43.654,00 |
| 21.01.2026 | 27,00 | 28,41 | 26,75 | 28,35 | 5,16% | 56.638,00 |
| 20.01.2026 | 26,77 | 27,21 | 26,71 | 26,96 | -1,06% | 38.605,00 |
| 19.01.2026 | 27,22 | 27,26 | 27,22 | 27,25 | 0,37% | - |
| 16.01.2026 | 27,14 | 27,49 | 26,99 | 27,15 | -0,15% | 48.861,00 |
| 15.01.2026 | 26,24 | 27,41 | 26,24 | 27,19 | 3,23% | 33.600,00 |
| 14.01.2026 | 26,54 | 26,54 | 25,20 | 26,34 | 0,77% | 60.539,00 |
| 13.01.2026 | 25,72 | 26,30 | 25,72 | 26,14 | 1,00% | 62.648,00 |
| 12.01.2026 | 26,02 | 26,02 | 25,79 | 25,88 | -0,46% | 28.957,00 |
| 09.01.2026 | 26,06 | 26,47 | 26,00 | 26,00 | -0,50% | 33.761,00 |
| 08.01.2026 | 25,59 | 26,40 | 25,59 | 26,13 | 1,24% | 21.969,00 |
| 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% | 62.058,00 |
| 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 | -2,51% | 36.872,00 |
| 19.12.2025 | 28,36 | 28,45 | 27,20 | 27,44 | -3,07% | 122.973,00 |
| 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% | 57.465,00 |
| 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% | 209.448,00 |
| 09.12.2025 | 26,69 | 27,25 | 26,69 | 26,96 | 1,66% | 85.367,00 |
| 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% | 93.335,00 |
| 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% | 107.103,00 |
| 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% | 140.168,00 |
| 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% | 82.979,00 |
| 24.11.2025 | 25,92 | 26,11 | 25,79 | 26,02 | 0,12% | 77.064,00 |
| 21.11.2025 | 25,69 | 26,15 | 25,69 | 25,99 | 1,14% | 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 | -2,46% | 25.668,00 |
| 14.11.2025 | 26,37 | 26,46 | 25,79 | 26,27 | -0,76% | 21.489,00 |
| 13.11.2025 | 26,40 | 26,57 | 26,29 | 26,47 | -0,23% | 18.901,00 |
| 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% | 29.111,00 |
| 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% | - |
| 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 |