22,600€
-0,88%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 22,50 | 23,90 | 22,30 | 22,60 | -0,88% | - |
| 08.01.2026 | 22,10 | 22,90 | 22,10 | 22,80 | 3,17% | - |
| 07.01.2026 | 22,20 | 22,60 | 21,90 | 22,10 | -0,45% | - |
| 06.01.2026 | 22,30 | 22,40 | 22,10 | 22,20 | 8,29% | - |
| 16.07.2024 | 19,50 | 20,80 | 19,30 | 20,50 | 4,33% | - |
| 15.07.2024 | 19,10 | 20,00 | 18,85 | 19,65 | 3,15% | - |
| 12.07.2024 | 18,85 | 19,35 | 18,50 | 19,05 | 1,06% | - |
| 11.07.2024 | 17,90 | 18,95 | 17,80 | 18,85 | 5,31% | - |
| 10.07.2024 | 17,50 | 18,00 | 17,30 | 17,90 | 3,17% | - |
| 09.07.2024 | 17,20 | 17,65 | 17,10 | 17,35 | 0,87% | - |
| 08.07.2024 | 16,20 | 17,30 | 16,20 | 17,20 | 5,52% | - |
| 05.07.2024 | 16,85 | 17,30 | 16,25 | 16,30 | -2,40% | - |
| 04.07.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 03.07.2024 | 17,10 | 17,45 | 16,75 | 16,90 | -1,17% | - |
| 02.07.2024 | 17,10 | 17,75 | 16,85 | 17,10 | 0,59% | - |
| 01.07.2024 | 17,40 | 18,00 | 17,00 | 17,00 | -3,68% | - |
| 28.06.2024 | 17,00 | 17,95 | 16,90 | 17,65 | 4,44% | - |
| 27.06.2024 | 16,90 | 17,45 | 16,75 | 16,90 | 0,00% | - |
| 26.06.2024 | 16,80 | 17,45 | 16,80 | 16,90 | 0,00% | - |
| 25.06.2024 | 16,90 | 17,50 | 16,80 | 16,90 | 0,60% | - |
| 24.06.2024 | 16,90 | 17,75 | 16,80 | 16,80 | -1,75% | - |
| 21.06.2024 | 17,10 | 17,25 | 16,90 | 17,10 | -0,58% | - |
| 20.06.2024 | 17,80 | 17,90 | 17,15 | 17,20 | -3,37% | - |
| 19.06.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 18.06.2024 | 17,80 | 18,10 | 17,30 | 17,70 | -0,56% | - |
| 17.06.2024 | 17,30 | 17,85 | 17,10 | 17,80 | 3,49% | - |
| 14.06.2024 | 17,15 | 17,65 | 16,95 | 17,20 | 0,58% | - |
| 13.06.2024 | 17,00 | 17,65 | 16,90 | 17,10 | 0,59% | - |
| 12.06.2024 | 16,70 | 17,65 | 16,60 | 17,00 | 2,41% | - |
| 11.06.2024 | 16,80 | 16,90 | 16,45 | 16,60 | -0,60% | - |
| 10.06.2024 | 16,90 | 17,00 | 16,50 | 16,70 | -0,60% | - |
| 07.06.2024 | 16,90 | 17,55 | 16,50 | 16,80 | 0,00% | - |
| 06.06.2024 | 16,70 | 17,00 | 16,20 | 16,80 | 1,20% | - |
| 05.06.2024 | 16,30 | 17,25 | 16,30 | 16,60 | 1,53% | - |
| 04.06.2024 | 17,00 | 17,45 | 16,20 | 16,35 | -5,22% | - |
| 03.06.2024 | 17,25 | 17,65 | 17,05 | 17,25 | 0,29% | - |
| 31.05.2024 | 16,95 | 17,45 | 16,80 | 17,20 | 1,78% | - |
| 30.05.2024 | 16,50 | 17,15 | 15,80 | 16,90 | 1,20% | - |
| 29.05.2024 | 16,70 | 17,00 | 15,80 | 16,70 | 0,00% | - |
| 28.05.2024 | 16,80 | 17,50 | 16,40 | 16,70 | -0,60% | - |
| 27.05.2024 | 16,80 | 16,90 | 16,80 | 16,80 | -0,59% | - |
| 24.05.2024 | 17,00 | 17,55 | 16,75 | 16,90 | -1,17% | - |
| 23.05.2024 | 17,40 | 17,55 | 17,00 | 17,10 | -1,44% | - |
| 22.05.2024 | 17,20 | 17,70 | 17,00 | 17,35 | 0,29% | - |
| 21.05.2024 | 17,50 | 17,85 | 17,15 | 17,30 | -1,98% | - |
| 20.05.2024 | 17,40 | 17,65 | 17,10 | 17,65 | 1,73% | - |
| 17.05.2024 | 17,20 | 17,60 | 16,85 | 17,35 | 1,46% | - |
| 16.05.2024 | 17,20 | 17,70 | 16,90 | 17,10 | -0,58% | - |
| 15.05.2024 | 17,20 | 17,30 | 16,75 | 17,20 | -0,58% | - |
| 14.05.2024 | 17,20 | 17,60 | 17,10 | 17,30 | 0,29% | - |
| 13.05.2024 | 17,30 | 17,45 | 17,05 | 17,25 | -0,29% | - |
| 10.05.2024 | 17,10 | 17,70 | 17,10 | 17,30 | -0,86% | - |
| 09.05.2024 | 17,10 | 17,45 | 16,75 | 17,45 | 1,45% | - |
| 08.05.2024 | 17,45 | 17,65 | 16,85 | 17,20 | -0,86% | - |
| 07.05.2024 | 17,40 | 17,80 | 17,15 | 17,35 | -0,29% | - |
| 06.05.2024 | 17,20 | 17,60 | 17,15 | 17,40 | 1,16% | - |
| 03.05.2024 | 17,30 | 17,80 | 16,90 | 17,20 | -0,58% | - |
| 02.05.2024 | 16,85 | 17,50 | 16,85 | 17,30 | 2,98% | - |
| 30.04.2024 | 17,95 | 18,20 | 16,65 | 16,80 | -6,41% | - |
| 29.04.2024 | 18,40 | 18,65 | 17,90 | 17,95 | -1,37% | - |
| 26.04.2024 | 18,40 | 18,90 | 18,20 | 18,20 | -0,27% | - |
| 25.04.2024 | 18,25 | 18,65 | 18,00 | 18,25 | -1,08% | - |
| 24.04.2024 | 18,90 | 19,50 | 18,05 | 18,45 | -2,64% | - |
| 23.04.2024 | 18,85 | 19,35 | 18,70 | 18,95 | 0,26% | - |
| 22.04.2024 | 18,95 | 19,35 | 18,60 | 18,90 | 0,80% | - |
| 19.04.2024 | 18,50 | 18,90 | 18,20 | 18,75 | 0,81% | - |
| 18.04.2024 | 18,60 | 18,95 | 18,55 | 18,60 | -0,80% | - |
| 17.04.2024 | 18,90 | 19,20 | 18,55 | 18,75 | -0,79% | - |
| 16.04.2024 | 19,00 | 19,10 | 18,40 | 18,90 | -0,53% | - |
| 15.04.2024 | 18,50 | 19,05 | 18,30 | 19,00 | 1,60% | - |
| 12.04.2024 | 18,55 | 18,70 | 18,25 | 18,70 | 1,08% | - |
| 11.04.2024 | 18,40 | 18,95 | 18,20 | 18,50 | 0,00% | - |
| 10.04.2024 | 19,20 | 19,40 | 18,20 | 18,50 | -4,15% | - |
| 09.04.2024 | 19,75 | 19,75 | 19,10 | 19,30 | -2,28% | - |
| 08.04.2024 | 19,90 | 19,95 | 19,40 | 19,75 | 0,00% | - |
| 05.04.2024 | 19,55 | 19,90 | 19,25 | 19,75 | 0,51% | - |
| 04.04.2024 | 19,70 | 19,95 | 19,45 | 19,65 | -1,01% | - |
| 03.04.2024 | 19,95 | 20,20 | 19,45 | 19,85 | -1,24% | - |
| 02.04.2024 | 21,00 | 21,00 | 19,90 | 20,10 | -1,95% | - |
| 28.03.2024 | 19,95 | 20,70 | 19,95 | 20,50 | 1,74% | - |
| 27.03.2024 | 19,40 | 20,25 | 19,20 | 20,15 | 3,87% | - |
| 26.03.2024 | 19,55 | 19,75 | 19,15 | 19,40 | -0,77% | - |
| 25.03.2024 | 19,55 | 19,85 | 19,45 | 19,55 | -1,76% | - |
| 22.03.2024 | 19,90 | 20,00 | 19,50 | 19,90 | 0,25% | - |
| 21.03.2024 | 19,65 | 20,10 | 19,30 | 19,85 | 4,20% | - |
| 20.03.2024 | 19,20 | 19,75 | 18,45 | 19,05 | -0,26% | - |
| 19.03.2024 | 19,20 | 20,20 | 18,80 | 19,10 | -0,52% | - |
| 18.03.2024 | 19,55 | 19,70 | 19,10 | 19,20 | -1,79% | - |
| 15.03.2024 | 18,80 | 19,65 | 18,70 | 19,55 | 3,71% | - |
| 14.03.2024 | 19,05 | 19,55 | 18,65 | 18,85 | -1,05% | - |
| 13.03.2024 | 18,90 | 19,55 | 18,90 | 19,05 | 0,26% | - |
| 12.03.2024 | 19,00 | 19,50 | 18,70 | 19,00 | 0,00% | - |
| 11.03.2024 | 19,40 | 19,70 | 19,00 | 19,00 | -2,31% | - |
| 08.03.2024 | 18,95 | 19,55 | 18,90 | 19,45 | 2,64% | - |
| 07.03.2024 | 19,20 | 19,55 | 18,70 | 18,95 | -0,79% | - |
| 06.03.2024 | 19,25 | 19,80 | 18,70 | 19,10 | -0,78% | - |
| 05.03.2024 | 19,10 | 19,55 | 18,95 | 19,25 | 0,79% | - |
| 04.03.2024 | 19,50 | 19,60 | 19,00 | 19,10 | -2,05% | - |
| 01.03.2024 | 19,85 | 19,90 | 18,95 | 19,50 | 1,56% | - |
| 29.02.2024 | 19,50 | 20,05 | 19,20 | 19,20 | -0,78% | - |