22,900€
4,09%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,10 | 23,30 | 22,90 | 22,90 | 4,09% | - |
| 14.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 13.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 07.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 06.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 03.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 02.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 01.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 30.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 25.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.09.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 16.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 15.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.09.2025 | 20,50 | 20,90 | 20,30 | 20,40 | 2,00% | - |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 09.09.2025 | 20,10 | 20,90 | 20,10 | 20,30 | 0,00% | - |
| 08.09.2025 | 20,30 | 20,80 | 20,10 | 20,30 | -1,46% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 29.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 25.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 22.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 21.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 20.08.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | 16,00 |
| 19.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 18.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 15.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 14.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 12.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 11.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 08.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 07.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 06.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 05.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 04.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 01.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 31.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 30.07.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -0,50% | 100,00 |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 17.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 10.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 09.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 08.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 07.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 04.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 03.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 02.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 01.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 27.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 100,00 |
| 26.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 24.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 23.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 20.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 19.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 18.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 17.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 13.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 11.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 10.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 09.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
| 06.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 04.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 03.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 02.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 30.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.05.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -1,14% | 40,00 |