22,800€
0,88%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -0,45% | - |
| 15.04.2026 | 22,40 | 24,30 | 21,90 | 22,20 | -0,89% | - |
| 14.04.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,88% | - |
| 13.04.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -1,74% | - |
| 10.04.2026 | 22,90 | 23,10 | 22,90 | 23,00 | 0,44% | - |
| 09.04.2026 | 22,60 | 23,00 | 21,70 | 22,90 | 4,57% | - |
| 08.04.2026 | 21,80 | 21,90 | 21,70 | 21,90 | -1,79% | - |
| 07.04.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 02.04.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 1,39% | - |
| 01.04.2026 | 21,60 | 22,00 | 21,05 | 21,60 | -0,46% | - |
| 31.03.2026 | 21,90 | 22,20 | 21,05 | 21,70 | 0,00% | - |
| 30.03.2026 | 21,50 | 21,90 | 21,40 | 21,70 | -2,25% | - |
| 27.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,83% | - |
| 26.03.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 25.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | -0,45% | - |
| 24.03.2026 | 21,90 | 22,20 | 20,80 | 22,10 | 0,91% | - |
| 23.03.2026 | 21,40 | 22,10 | 21,30 | 21,90 | 2,34% | - |
| 20.03.2026 | 21,20 | 21,50 | 21,20 | 21,40 | 1,42% | - |
| 19.03.2026 | 21,20 | 21,40 | 20,80 | 21,10 | -0,94% | - |
| 18.03.2026 | 21,70 | 22,00 | 21,20 | 21,30 | -3,62% | - |
| 17.03.2026 | 22,10 | 22,20 | 21,90 | 22,10 | 0,45% | - |
| 16.03.2026 | 21,80 | 22,10 | 21,80 | 22,00 | -0,45% | - |
| 13.03.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 2,31% | - |
| 12.03.2026 | 21,90 | 22,10 | 21,40 | 21,60 | -1,37% | - |
| 11.03.2026 | 21,90 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 10.03.2026 | 21,70 | 22,40 | 21,70 | 22,10 | 0,00% | - |
| 09.03.2026 | 21,80 | 22,20 | 21,80 | 22,10 | 0,45% | - |
| 06.03.2026 | 21,80 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 05.03.2026 | 23,20 | 23,30 | 21,90 | 22,00 | -4,76% | - |
| 04.03.2026 | 23,00 | 23,50 | 22,90 | 23,10 | 0,43% | - |
| 03.03.2026 | 23,10 | 23,20 | 22,90 | 23,00 | -2,13% | - |
| 02.03.2026 | 22,90 | 23,60 | 22,60 | 23,50 | 3,52% | - |
| 27.02.2026 | 23,70 | 23,70 | 22,40 | 22,70 | -4,22% | - |
| 26.02.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 2,60% | - |
| 25.02.2026 | 23,00 | 23,10 | 23,00 | 23,10 | -0,43% | - |
| 24.02.2026 | 23,20 | 23,30 | 23,20 | 23,20 | -3,73% | - |
| 23.02.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 0,84% | - |
| 20.02.2026 | 23,70 | 24,00 | 23,10 | 23,90 | 1,27% | - |
| 19.02.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 18.02.2026 | 23,80 | 24,20 | 23,20 | 23,50 | 0,86% | - |
| 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 | 1,27% | - |
| 12.02.2026 | 23,90 | 24,20 | 23,50 | 23,60 | -2,48% | - |
| 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% | - |