25,660$
0,67%
Echtzeit-Aktienkurs MVB Financial Corp
Bid:
Ask:
Aktienkurse zur MVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,58 | 25,78 | 25,27 | 25,71 | 0,86% | 57.162,00 |
| 11.11.2026 | 25,86 | 25,87 | 25,45 | 25,49 | -0,43% | 43.736,00 |
| 10.11.2026 | 25,43 | 25,78 | 25,37 | 25,60 | -0,74% | 50.867,00 |
| 09.11.2026 | 26,38 | 26,94 | 25,79 | 25,79 | -0,46% | 107.784,00 |
| 06.11.2026 | 25,60 | 26,05 | 25,48 | 25,91 | 1,13% | 76.972,00 |
| 05.11.2026 | 26,39 | 26,83 | 25,48 | 25,62 | -1,46% | 72.423,00 |
| 04.11.2026 | 25,84 | 26,31 | 25,68 | 26,00 | 2,65% | 75.546,00 |
| 03.11.2026 | 26,29 | 26,29 | 25,25 | 25,33 | -3,54% | 103.505,00 |
| 02.11.2026 | 25,63 | 27,70 | 25,30 | 26,26 | 3,10% | 100.814,00 |
| 30.10.2026 | 28,11 | 28,86 | 25,13 | 25,47 | -14,36% | 172.012,00 |
| 29.10.2026 | 29,85 | 30,40 | 29,45 | 29,74 | 0,37% | 58.634,00 |
| 28.10.2026 | 29,61 | 29,94 | 29,26 | 29,63 | -0,87% | 51.456,00 |
| 27.10.2026 | 30,25 | 30,25 | 29,70 | 29,89 | -0,73% | 47.993,00 |
| 26.10.2026 | 30,07 | 30,35 | 29,98 | 30,11 | 0,37% | 48.802,00 |
| 23.10.2026 | 29,64 | 30,10 | 29,55 | 30,00 | 0,30% | 121.117,00 |
| 22.10.2026 | 29,10 | 30,06 | 28,50 | 29,91 | 2,57% | 123.429,00 |
| 21.10.2026 | 29,39 | 29,45 | 28,90 | 29,16 | -0,58% | 54.010,00 |
| 20.10.2026 | 29,40 | 29,89 | 28,95 | 29,33 | 0,76% | 56.171,00 |
| 19.10.2026 | 29,12 | 29,39 | 28,97 | 29,11 | -0,41% | 35.416,00 |
| 16.10.2026 | 29,10 | 29,50 | 28,62 | 29,23 | 0,55% | 56.093,00 |
| 15.10.2026 | 29,00 | 29,40 | 28,86 | 29,07 | 0,73% | 55.750,00 |
| 14.10.2026 | 28,63 | 29,00 | 28,52 | 28,86 | -0,55% | 63.617,00 |
| 13.10.2026 | 29,29 | 29,50 | 28,77 | 29,02 | -0,65% | 61.725,00 |
| 12.10.2026 | 28,91 | 29,41 | 28,24 | 29,21 | 1,04% | 84.194,00 |
| 09.10.2026 | 29,13 | 29,29 | 28,76 | 28,91 | -2,00% | 56.616,00 |
| 08.10.2026 | 29,55 | 29,67 | 29,20 | 29,50 | -0,10% | 57.343,00 |
| 07.10.2026 | 29,55 | 29,75 | 29,17 | 29,53 | -1,07% | 62.587,00 |
| 06.10.2026 | 30,05 | 30,19 | 29,65 | 29,85 | -0,40% | 41.394,00 |
| 05.10.2026 | 30,37 | 30,37 | 29,86 | 29,97 | -1,61% | 71.446,00 |
| 02.10.2026 | 30,05 | 30,80 | 30,05 | 30,46 | 2,25% | 90.088,00 |
| 01.10.2026 | 29,16 | 30,00 | 28,49 | 29,79 | 1,60% | 96.332,00 |
| 30.09.2026 | 29,59 | 29,59 | 28,67 | 29,32 | -0,71% | 45.764,00 |
| 29.09.2026 | 29,88 | 29,88 | 29,32 | 29,53 | -0,67% | 35.433,00 |
| 28.09.2026 | 30,24 | 30,35 | 29,51 | 29,73 | -1,29% | 39.767,00 |
| 25.09.2026 | 29,84 | 30,28 | 29,71 | 30,12 | 0,97% | 50.575,00 |
| 24.09.2026 | 29,77 | 30,16 | 29,56 | 29,83 | 0,44% | 30.591,00 |
| 23.09.2026 | 30,45 | 30,45 | 29,58 | 29,70 | -2,50% | 42.794,00 |
| 22.09.2026 | 30,53 | 30,76 | 30,10 | 30,46 | 0,53% | 37.952,00 |
| 21.09.2026 | 30,59 | 30,75 | 30,24 | 30,30 | -0,95% | 35.349,00 |
| 18.09.2026 | 30,60 | 30,87 | 30,37 | 30,59 | -1,00% | 89.081,00 |
| 17.09.2026 | 31,09 | 31,29 | 30,60 | 30,90 | -0,32% | 40.572,00 |
| 16.09.2026 | 31,55 | 31,70 | 30,48 | 31,00 | -1,96% | 47.604,00 |
| 15.09.2026 | 31,41 | 31,86 | 31,41 | 31,62 | 0,57% | 71.338,00 |
| 14.09.2026 | 31,31 | 31,64 | 30,59 | 31,44 | 0,35% | 56.987,00 |
| 11.09.2026 | 31,59 | 31,75 | 31,18 | 31,33 | 0,03% | 26.706,00 |
| 10.09.2026 | 30,64 | 31,32 | 30,63 | 31,32 | 2,22% | 32.575,00 |
| 09.09.2026 | 30,06 | 30,90 | 30,06 | 30,64 | 0,03% | 55.427,00 |
| 08.09.2026 | 31,09 | 31,41 | 30,38 | 30,63 | -1,92% | 53.756,00 |
| 04.09.2026 | 30,88 | 31,38 | 30,67 | 31,23 | 1,04% | 62.052,00 |
| 03.09.2026 | 30,99 | 31,23 | 30,84 | 30,91 | 0,19% | 40.149,00 |
| 02.09.2026 | 30,40 | 31,27 | 30,22 | 30,85 | 1,82% | 76.227,00 |
| 01.09.2026 | 30,06 | 30,32 | 29,81 | 30,30 | 0,30% | 63.529,00 |
| 31.08.2026 | 30,29 | 31,18 | 29,95 | 30,21 | -0,72% | 52.899,00 |
| 28.08.2026 | 30,15 | 30,86 | 30,15 | 30,43 | 1,01% | 66.187,00 |
| 27.08.2026 | 29,78 | 30,26 | 29,11 | 30,13 | 1,02% | 41.236,00 |
| 26.08.2026 | 30,35 | 30,48 | 29,81 | 29,82 | -1,09% | 58.524,00 |
| 25.08.2026 | 30,20 | 30,45 | 29,98 | 30,15 | -0,23% | 198.271,00 |
| 24.08.2026 | 30,87 | 30,87 | 30,19 | 30,22 | -0,92% | 25.130,00 |
| 21.08.2026 | 30,16 | 30,81 | 30,02 | 30,50 | 1,40% | 114.514,00 |
| 20.08.2026 | 30,13 | 30,58 | 29,94 | 30,08 | -0,73% | 53.707,00 |
| 19.08.2026 | 30,96 | 31,09 | 30,14 | 30,30 | -2,07% | 61.222,00 |
| 18.08.2026 | 30,65 | 30,99 | 29,96 | 30,94 | 1,00% | 50.547,00 |
| 17.08.2026 | 30,68 | 30,96 | 30,58 | 30,64 | -0,24% | 51.196,00 |
| 14.08.2026 | 30,60 | 31,15 | 30,39 | 30,71 | 0,46% | 57.632,00 |
| 13.08.2026 | 30,86 | 31,40 | 30,35 | 30,57 | 0,10% | 50.946,00 |
| 12.08.2026 | 30,38 | 30,96 | 30,00 | 30,54 | 0,99% | 52.580,00 |
| 11.08.2026 | 29,99 | 30,42 | 29,80 | 30,24 | 1,44% | 46.695,00 |
| 10.08.2026 | 29,77 | 29,96 | 29,57 | 29,81 | -0,53% | 24.668,00 |
| 07.08.2026 | 30,30 | 30,30 | 29,73 | 29,97 | -1,67% | 46.892,00 |
| 06.08.2026 | 30,72 | 30,82 | 30,22 | 30,48 | -0,07% | 42.140,00 |
| 05.08.2026 | 31,14 | 31,14 | 30,42 | 30,50 | -1,45% | 38.275,00 |
| 04.08.2026 | 31,00 | 31,25 | 30,71 | 30,95 | 0,45% | 65.663,00 |
| 03.08.2026 | 31,11 | 31,33 | 30,51 | 30,81 | 0,52% | 36.153,00 |
| 31.07.2026 | 30,25 | 31,23 | 30,25 | 30,65 | 0,59% | 47.016,00 |
| 30.07.2026 | 30,94 | 31,14 | 30,05 | 30,47 | -1,49% | 38.840,00 |
| 29.07.2026 | 30,49 | 31,99 | 30,49 | 30,93 | 4,71% | 72.039,00 |
| 28.07.2026 | 29,48 | 29,98 | 29,48 | 29,54 | 1,37% | 32.404,00 |
| 27.07.2026 | 29,48 | 29,48 | 29,01 | 29,14 | 0,14% | 24.507,00 |
| 24.07.2026 | 28,71 | 29,37 | 28,04 | 29,10 | 1,86% | 34.972,00 |
| 23.07.2026 | 28,48 | 28,76 | 27,74 | 28,57 | -1,21% | 38.429,00 |
| 22.07.2026 | 29,11 | 29,28 | 28,50 | 28,92 | -0,92% | 31.871,00 |
| 21.07.2026 | 29,54 | 29,78 | 29,02 | 29,19 | -0,61% | 33.150,00 |
| 20.07.2026 | 29,33 | 30,20 | 29,04 | 29,37 | 0,20% | 40.813,00 |
| 17.07.2026 | 29,68 | 30,13 | 29,27 | 29,31 | -2,04% | 29.710,00 |
| 16.07.2026 | 29,18 | 30,22 | 29,15 | 29,92 | 2,96% | 50.122,00 |
| 15.07.2026 | 28,78 | 29,45 | 28,73 | 29,06 | 1,18% | 32.115,00 |
| 14.07.2026 | 28,82 | 29,16 | 28,61 | 28,72 | -0,31% | 23.789,00 |
| 13.07.2026 | 28,16 | 29,15 | 28,16 | 28,81 | 0,52% | 34.941,00 |
| 10.07.2026 | 28,48 | 29,47 | 28,25 | 28,66 | 0,77% | 36.129,00 |
| 09.07.2026 | 28,00 | 28,61 | 27,92 | 28,44 | 1,25% | 30.680,00 |
| 08.07.2026 | 28,49 | 28,49 | 27,61 | 28,09 | -1,85% | 37.586,00 |
| 07.07.2026 | 29,15 | 29,31 | 28,58 | 28,62 | -1,41% | 33.752,00 |
| 06.07.2026 | 29,28 | 29,77 | 28,70 | 29,03 | -1,29% | 45.680,00 |
| 02.07.2026 | 29,99 | 30,23 | 29,20 | 29,41 | -1,44% | 71.194,00 |
| 01.07.2026 | 29,03 | 29,89 | 28,71 | 29,84 | 2,86% | 50.393,00 |
| 30.06.2026 | 29,16 | 29,23 | 28,83 | 29,01 | -0,51% | 29.006,00 |
| 29.06.2026 | 29,00 | 29,16 | 27,53 | 29,16 | 0,59% | 70.505,00 |
| 26.06.2026 | 28,52 | 29,24 | 28,50 | 28,99 | 1,47% | 312.803,00 |
| 25.06.2026 | 28,27 | 28,98 | 27,48 | 28,57 | 0,28% | 62.310,00 |
| 24.06.2026 | 28,27 | 28,84 | 27,95 | 28,49 | 0,85% | 61.346,00 |