23,300€
-0,43%
Echtzeit-Aktienkurs MVB Financial Corp
Bid:
Ask:
Aktienkurse zur MVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 60,00 |
| 12.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 11.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 03.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 29.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 28.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 22.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 21.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 09.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 05.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 29.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 23.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 22.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 19.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 18.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 17.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 15.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 11.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 10.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 05.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 02.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 153,00 |
| 01.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 28.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 24.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 21.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 20.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 19.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 18.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 17.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 14.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 13.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.11.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 06.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 05.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 04.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 03.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 31.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 30.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 29.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 28.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 27.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 24.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 22.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 21.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 20.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 17.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 16.10.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 4,00 |
| 15.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 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% | - |