23,300€
-0,43%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 23,30 | 23,30 | 23,20 | 23,30 | -0,43% | - |
| 16.02.2026 | 23,30 | 23,40 | 23,20 | 23,40 | -2,09% | - |
| 13.02.2026 | 23,60 | 23,90 | 23,60 | 23,90 | -1,24% | - |
| 11.02.2026 | 24,30 | 24,60 | 24,10 | 24,20 | 0,00% | - |
| 10.02.2026 | 24,30 | 24,50 | 23,90 | 24,20 | -0,82% | - |
| 09.02.2026 | 24,40 | 24,50 | 24,30 | 24,40 | -0,81% | - |
| 06.02.2026 | 24,60 | 24,90 | 24,20 | 24,60 | 1,23% | - |
| 05.02.2026 | 24,40 | 24,60 | 24,00 | 24,30 | -1,22% | - |
| 04.02.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 2,93% | - |
| 03.02.2026 | 24,90 | 25,10 | 23,70 | 23,90 | -0,42% | - |
| 02.02.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,69% | - |
| 30.01.2026 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 29.01.2026 | 22,80 | 23,60 | 22,80 | 23,60 | -0,84% | - |
| 28.01.2026 | 23,70 | 23,90 | 23,70 | 23,80 | 0,00% | - |
| 27.01.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 26.01.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 23.01.2026 | 24,20 | 24,60 | 23,50 | 23,80 | -2,46% | - |
| 22.01.2026 | 24,10 | 24,50 | 23,20 | 24,40 | 1,24% | - |
| 21.01.2026 | 23,10 | 24,10 | 22,70 | 24,10 | 4,33% | - |
| 20.01.2026 | 23,30 | 23,30 | 22,30 | 23,10 | -1,28% | - |
| 19.01.2026 | 23,40 | 23,70 | 23,40 | 23,40 | -0,43% | - |
| 16.01.2026 | 23,40 | 23,60 | 23,40 | 23,50 | 3,52% | - |
| 15.01.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 14.01.2026 | 22,50 | 22,90 | 22,30 | 22,60 | 0,89% | - |
| 13.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | - |
| 12.01.2026 | 22,40 | 24,40 | 22,00 | 22,10 | -3,07% | - |
| 09.01.2026 | 22,50 | 23,90 | 22,30 | 22,80 | 0,00% | - |
| 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% | - |