16,650€
-2,06%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,75 | 16,85 | 16,40 | 16,65 | -2,06% | - |
| 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 |
| 28.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 27.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 23.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 22.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 21.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 20.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 19.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 14.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 13.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 12.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 08.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 07.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 2,00 |
| 06.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 02.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 30.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 29.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 28.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 25.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 23.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 22.04.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | 2,00 |
| 17.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 15.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 14.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 11.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 10.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 09.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 08.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 07.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 04.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -4,55% | - |
| 03.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 02.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 01.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 31.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 24.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 21.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 19.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 18.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 17.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 14.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 12.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 11.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 10.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 07.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 06.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 05.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 04.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 03.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 27.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 26.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 25.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 24.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 20.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 19.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 18.02.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | 30,00 |
| 17.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 13.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 12.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 11.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 10.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 07.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 05.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 04.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 03.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 31.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 30.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 6,15% | - |
| 27.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 24.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 23.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 21.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 17.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 16.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 15.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 14.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |