28,368$
0,99%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,49 | 28,49 | 27,61 | 28,01 | -2,13% | 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 |
| 23.06.2026 | 27,93 | 28,33 | 27,51 | 28,25 | 3,03% | 43.215,00 |
| 22.06.2026 | 27,55 | 28,00 | 27,25 | 27,42 | -0,95% | 40.445,00 |
| 19.06.2026 | 27,74 | 27,77 | 27,68 | 27,68 | 0,20% | - |
| 18.06.2026 | 27,49 | 27,76 | 27,08 | 27,63 | 1,77% | 57.154,00 |
| 17.06.2026 | 27,81 | 27,83 | 26,79 | 27,15 | -2,16% | 34.624,00 |
| 16.06.2026 | 27,91 | 28,31 | 27,52 | 27,75 | 0,51% | 63.446,00 |
| 15.06.2026 | 28,61 | 28,93 | 27,56 | 27,61 | -2,85% | 57.336,00 |
| 12.06.2026 | 27,76 | 28,63 | 27,25 | 28,42 | 2,90% | 62.409,00 |
| 11.06.2026 | 27,72 | 28,00 | 27,25 | 27,62 | -1,07% | 38.933,00 |
| 10.06.2026 | 28,25 | 28,50 | 27,90 | 27,92 | -0,21% | 61.532,00 |
| 09.06.2026 | 27,84 | 28,48 | 27,52 | 27,98 | 0,96% | 24.924,00 |
| 08.06.2026 | 27,82 | 27,96 | 27,45 | 27,72 | -0,52% | 28.710,00 |
| 05.06.2026 | 27,09 | 28,20 | 27,09 | 27,86 | 2,46% | 46.547,00 |
| 04.06.2026 | 26,73 | 27,45 | 26,73 | 27,19 | 2,53% | 45.430,00 |
| 03.06.2026 | 26,90 | 27,05 | 26,35 | 26,52 | -1,45% | 75.801,00 |
| 02.06.2026 | 26,32 | 26,95 | 26,25 | 26,91 | 2,40% | 61.219,00 |
| 01.06.2026 | 26,18 | 26,31 | 25,95 | 26,28 | -1,76% | 33.771,00 |
| 29.05.2026 | 26,69 | 26,98 | 26,69 | 26,75 | 0,15% | 58.238,00 |
| 28.05.2026 | 26,22 | 26,85 | 26,20 | 26,71 | 1,02% | 46.575,00 |
| 27.05.2026 | 26,25 | 26,84 | 26,19 | 26,44 | 0,72% | 30.245,00 |
| 26.05.2026 | 25,94 | 26,28 | 25,78 | 26,25 | 1,82% | 40.497,00 |
| 22.05.2026 | 26,06 | 26,10 | 25,53 | 25,78 | -0,19% | 40.397,00 |
| 21.05.2026 | 25,21 | 25,84 | 25,06 | 25,83 | 1,41% | 59.703,00 |
| 20.05.2026 | 25,36 | 25,85 | 24,64 | 25,47 | 1,12% | 91.638,00 |
| 19.05.2026 | 25,20 | 25,51 | 24,50 | 25,19 | -0,99% | 32.177,00 |
| 18.05.2026 | 25,10 | 25,57 | 24,36 | 25,44 | 1,52% | 42.270,00 |
| 15.05.2026 | 25,38 | 25,56 | 25,00 | 25,06 | -1,65% | 46.948,00 |
| 14.05.2026 | 25,56 | 26,11 | 25,41 | 25,48 | -0,43% | 36.608,00 |
| 13.05.2026 | 25,37 | 25,77 | 25,37 | 25,59 | 0,12% | 33.039,00 |
| 12.05.2026 | 25,64 | 25,69 | 25,30 | 25,56 | -0,62% | 37.145,00 |
| 11.05.2026 | 25,95 | 26,54 | 25,70 | 25,72 | -1,30% | 30.850,00 |
| 08.05.2026 | 26,25 | 26,42 | 26,00 | 26,06 | -1,14% | 21.295,00 |
| 07.05.2026 | 26,09 | 26,63 | 25,88 | 26,36 | 1,54% | 24.412,00 |
| 06.05.2026 | 26,25 | 26,62 | 25,93 | 25,96 | -0,15% | 53.930,00 |
| 05.05.2026 | 25,31 | 26,00 | 25,06 | 26,00 | 3,79% | 52.267,00 |
| 04.05.2026 | 25,45 | 25,89 | 24,90 | 25,05 | -2,45% | 52.166,00 |
| 01.05.2026 | 26,05 | 26,41 | 25,68 | 25,68 | -1,72% | 95.017,00 |
| 30.04.2026 | 24,01 | 26,49 | 24,01 | 26,13 | 1,24% | 77.686,00 |
| 29.04.2026 | 26,30 | 26,60 | 25,46 | 25,81 | -2,79% | 25.760,00 |
| 28.04.2026 | 26,06 | 26,58 | 26,06 | 26,55 | 1,92% | 18.907,00 |
| 27.04.2026 | 25,90 | 26,54 | 25,90 | 26,05 | 0,19% | 17.708,00 |
| 24.04.2026 | 25,88 | 26,04 | 25,25 | 26,00 | -0,08% | 28.757,00 |
| 23.04.2026 | 25,97 | 26,14 | 25,74 | 26,02 | 0,54% | 12.278,00 |
| 22.04.2026 | 25,83 | 26,12 | 25,80 | 25,88 | -0,08% | 12.224,00 |
| 21.04.2026 | 26,11 | 26,72 | 25,76 | 25,90 | -1,30% | 26.977,00 |
| 20.04.2026 | 26,70 | 26,76 | 26,24 | 26,24 | -2,02% | 12.828,00 |
| 17.04.2026 | 26,35 | 27,24 | 26,34 | 26,78 | 3,90% | 53.372,00 |
| 16.04.2026 | 25,92 | 26,05 | 25,67 | 25,78 | -1,43% | 14.653,00 |
| 15.04.2026 | 26,20 | 26,24 | 26,00 | 26,15 | -0,65% | 19.279,00 |
| 14.04.2026 | 26,21 | 26,37 | 26,08 | 26,32 | 0,11% | 21.556,00 |
| 13.04.2026 | 26,15 | 26,37 | 26,15 | 26,29 | -0,30% | 12.365,00 |
| 10.04.2026 | 26,46 | 26,46 | 25,98 | 26,37 | -1,57% | 18.011,00 |
| 09.04.2026 | 26,10 | 26,85 | 25,92 | 26,79 | 1,32% | 37.475,00 |
| 08.04.2026 | 25,82 | 26,46 | 25,82 | 26,44 | 3,77% | 55.379,00 |
| 07.04.2026 | 25,72 | 25,74 | 25,23 | 25,48 | -0,66% | 44.860,00 |
| 06.04.2026 | 24,85 | 25,85 | 24,69 | 25,65 | 3,22% | 39.460,00 |
| 02.04.2026 | 24,74 | 25,06 | 24,41 | 24,85 | -0,91% | 28.173,00 |
| 01.04.2026 | 24,96 | 25,42 | 24,85 | 25,08 | 1,00% | 66.615,00 |
| 31.03.2026 | 25,32 | 25,35 | 24,72 | 24,83 | -1,12% | 32.532,00 |
| 30.03.2026 | 25,04 | 25,42 | 24,83 | 25,11 | 1,62% | 33.683,00 |
| 27.03.2026 | 25,34 | 25,34 | 24,63 | 24,71 | -2,95% | 33.080,00 |
| 26.03.2026 | 25,29 | 25,55 | 24,71 | 25,46 | 1,35% | 40.823,00 |
| 25.03.2026 | 25,40 | 25,77 | 24,90 | 25,12 | -0,55% | 20.986,00 |
| 24.03.2026 | 25,26 | 25,65 | 25,06 | 25,26 | -0,47% | 39.322,00 |
| 23.03.2026 | 25,10 | 25,88 | 25,10 | 25,38 | 2,67% | 48.462,00 |
| 20.03.2026 | 24,66 | 25,08 | 24,12 | 24,72 | 0,16% | 66.218,00 |
| 19.03.2026 | 24,18 | 24,70 | 23,99 | 24,68 | 1,15% | 20.217,00 |
| 18.03.2026 | 24,90 | 24,91 | 24,33 | 24,40 | -2,67% | 30.589,00 |
| 17.03.2026 | 25,38 | 25,88 | 25,00 | 25,07 | -0,83% | 32.371,00 |
| 16.03.2026 | 25,42 | 25,78 | 25,24 | 25,28 | 1,04% | 40.968,00 |
| 13.03.2026 | 25,41 | 26,40 | 25,01 | 25,02 | -1,07% | 45.090,00 |
| 12.03.2026 | 24,80 | 25,50 | 24,78 | 25,29 | 0,00% | 25.914,00 |
| 11.03.2026 | 25,24 | 25,32 | 25,07 | 25,29 | -0,82% | 25.242,00 |
| 10.03.2026 | 25,29 | 26,03 | 25,29 | 25,50 | 0,08% | 26.271,00 |
| 09.03.2026 | 24,95 | 25,62 | 24,65 | 25,48 | 0,55% | 42.680,00 |
| 06.03.2026 | 25,20 | 25,35 | 24,55 | 25,34 | -0,31% | 46.964,00 |
| 05.03.2026 | 26,53 | 26,53 | 25,21 | 25,42 | -5,61% | 48.868,00 |
| 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 |