26,400€
-0,75%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,30 | 26,60 | 25,70 | 26,30 | -1,13% | - |
| 08.09.2026 | 26,90 | 27,10 | 25,60 | 26,60 | -2,56% | - |
| 07.09.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 1,87% | - |
| 04.09.2026 | 26,60 | 26,90 | 25,60 | 26,80 | 2,68% | - |
| 02.09.2026 | 26,20 | 26,50 | 26,00 | 26,10 | 0,38% | - |
| 01.09.2026 | 26,10 | 26,30 | 25,70 | 26,00 | -0,76% | - |
| 31.08.2026 | 26,30 | 26,30 | 26,10 | 26,20 | -0,76% | - |
| 28.08.2026 | 26,00 | 26,50 | 25,80 | 26,40 | 1,93% | - |
| 27.08.2026 | 25,70 | 26,20 | 25,20 | 25,90 | 0,00% | - |
| 26.08.2026 | 25,80 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 25.08.2026 | 26,00 | 26,60 | 25,40 | 25,70 | -1,53% | - |
| 24.08.2026 | 26,10 | 26,40 | 26,00 | 26,10 | 0,77% | - |
| 21.08.2026 | 25,70 | 26,20 | 25,50 | 25,90 | 1,17% | - |
| 20.08.2026 | 26,00 | 26,10 | 25,30 | 25,60 | -1,92% | - |
| 19.08.2026 | 26,70 | 27,20 | 25,90 | 26,10 | -1,51% | - |
| 18.08.2026 | 26,50 | 26,60 | 26,30 | 26,50 | -0,38% | - |
| 17.08.2026 | 26,50 | 26,80 | 26,20 | 26,60 | 0,00% | - |
| 14.08.2026 | 26,50 | 27,00 | 25,80 | 26,60 | -0,37% | - |
| 13.08.2026 | 26,60 | 27,20 | 26,30 | 26,70 | 0,75% | - |
| 12.08.2026 | 26,20 | 27,00 | 26,10 | 26,50 | 1,15% | - |
| 11.08.2026 | 25,80 | 26,90 | 25,60 | 26,20 | 1,95% | - |
| 10.08.2026 | 25,90 | 26,00 | 25,50 | 25,70 | -1,15% | - |
| 07.08.2026 | 26,40 | 26,60 | 25,80 | 26,00 | -2,99% | - |
| 06.08.2026 | 26,40 | 26,90 | 26,10 | 26,80 | 1,13% | - |
| 05.08.2026 | 26,80 | 27,60 | 26,40 | 26,50 | -2,21% | - |
| 04.08.2026 | 26,80 | 27,30 | 26,60 | 27,10 | 0,74% | - |
| 03.08.2026 | 26,50 | 27,20 | 26,30 | 26,90 | 1,51% | - |
| 31.07.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 30.07.2026 | 27,00 | 27,30 | 26,00 | 26,30 | -5,40% | - |
| 29.07.2026 | 26,10 | 27,90 | 26,00 | 27,80 | 6,51% | - |
| 28.07.2026 | 25,70 | 26,30 | 25,60 | 26,10 | 1,95% | - |
| 27.07.2026 | 25,60 | 26,00 | 24,70 | 25,60 | 1,19% | - |
| 24.07.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 2,02% | - |
| 23.07.2026 | 25,30 | 25,40 | 24,60 | 24,80 | -1,20% | - |
| 22.07.2026 | 25,60 | 25,80 | 24,90 | 25,10 | -2,71% | - |
| 21.07.2026 | 25,80 | 25,80 | 25,70 | 25,80 | 2,38% | - |
| 20.07.2026 | 25,70 | 25,90 | 25,20 | 25,20 | -3,82% | - |
| 17.07.2026 | 26,20 | 26,30 | 26,20 | 26,20 | -0,38% | - |
| 16.07.2026 | 25,50 | 26,50 | 24,80 | 26,30 | 9,13% | - |
| 15.07.2026 | 25,20 | 25,40 | 24,10 | 24,10 | -5,12% | - |
| 14.07.2026 | 25,30 | 25,60 | 25,30 | 25,40 | 1,60% | - |
| 13.07.2026 | 25,10 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 10.07.2026 | 25,00 | 26,10 | 24,40 | 25,00 | -1,96% | - |
| 09.07.2026 | 24,60 | 25,80 | 24,50 | 25,50 | 2,00% | - |
| 08.07.2026 | 25,20 | 25,50 | 24,90 | 25,00 | -1,57% | - |
| 07.07.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -1,55% | - |
| 06.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 03.07.2026 | 25,80 | 26,10 | 25,60 | 25,90 | -1,89% | - |
| 02.07.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 3,12% | - |
| 01.07.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 30.06.2026 | 25,60 | 25,80 | 24,60 | 25,50 | 0,79% | - |
| 29.06.2026 | 25,50 | 25,70 | 24,20 | 25,30 | 0,80% | - |
| 26.06.2026 | 25,20 | 25,30 | 24,80 | 25,10 | 0,40% | - |
| 25.06.2026 | 25,10 | 25,40 | 23,20 | 25,00 | -0,40% | - |
| 24.06.2026 | 24,90 | 25,20 | 24,80 | 25,10 | 0,40% | - |
| 23.06.2026 | 24,40 | 25,10 | 24,00 | 25,00 | 3,73% | - |
| 22.06.2026 | 24,20 | 24,40 | 24,10 | 24,10 | -1,23% | - |
| 19.06.2026 | 24,20 | 24,50 | 24,20 | 24,40 | 2,09% | - |
| 18.06.2026 | 23,60 | 24,30 | 23,60 | 23,90 | -0,83% | - |
| 17.06.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 16.06.2026 | 24,00 | 24,40 | 23,20 | 24,10 | -1,63% | - |
| 15.06.2026 | 24,60 | 24,80 | 23,70 | 24,50 | 2,51% | - |
| 12.06.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -1,65% | - |
| 11.06.2026 | 24,30 | 24,60 | 23,70 | 24,30 | -0,41% | - |
| 10.06.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 1,67% | - |
| 09.06.2026 | 24,00 | 24,10 | 23,90 | 24,00 | -0,83% | - |
| 08.06.2026 | 24,30 | 24,40 | 24,20 | 24,20 | 3,86% | - |
| 05.06.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 1,30% | - |
| 04.06.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 1,32% | - |
| 03.06.2026 | 23,20 | 23,40 | 22,70 | 22,70 | -0,87% | - |
| 01.06.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,87% | - |
| 29.05.2026 | 23,00 | 23,30 | 22,80 | 23,10 | 2,21% | - |
| 28.05.2026 | 22,70 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 27.05.2026 | 22,60 | 23,00 | 22,50 | 22,60 | 1,35% | - |
| 26.05.2026 | 23,40 | 23,50 | 22,10 | 22,30 | 0,00% | - |
| 25.05.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 22.05.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 21.05.2026 | 21,90 | 22,55 | 20,95 | 22,30 | 2,29% | - |
| 20.05.2026 | 21,80 | 22,50 | 21,05 | 21,80 | -0,46% | - |
| 19.05.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,92% | - |
| 18.05.2026 | 21,50 | 22,30 | 21,20 | 21,70 | 0,46% | - |
| 15.05.2026 | 21,90 | 22,50 | 21,10 | 21,60 | -2,26% | - |
| 14.05.2026 | 21,90 | 23,70 | 21,90 | 22,10 | 0,91% | - |
| 13.05.2026 | 21,80 | 22,00 | 21,80 | 21,90 | 1,39% | - |
| 11.05.2026 | 22,00 | 22,10 | 19,70 | 21,60 | -3,57% | - |
| 08.05.2026 | 22,40 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 07.05.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 1,38% | - |
| 06.05.2026 | 22,10 | 22,10 | 21,70 | 21,70 | 0,93% | - |
| 05.05.2026 | 21,40 | 21,50 | 21,40 | 21,50 | -1,38% | - |
| 04.05.2026 | 21,80 | 22,00 | 21,80 | 21,80 | -2,24% | - |
| 30.04.2026 | 22,20 | 22,40 | 22,00 | 22,30 | -2,19% | - |
| 29.04.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 2,70% | - |
| 28.04.2026 | 22,20 | 22,50 | 22,20 | 22,20 | -0,45% | - |
| 27.04.2026 | 22,20 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 24.04.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 23.04.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 22.04.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -1,33% | - |
| 21.04.2026 | 22,20 | 22,60 | 22,20 | 22,50 | -1,75% | - |
| 20.04.2026 | 22,70 | 23,00 | 22,70 | 22,90 | 4,57% | - |
| 17.04.2026 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |