24,710$
-3,02%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,34 | 25,34 | 24,63 | 24,71 | -3,02% | 33.078,00 |
| 26.03.2026 | 25,29 | 25,55 | 25,03 | 25,48 | 1,43% | 40.823,00 |
| 25.03.2026 | 25,40 | 25,77 | 24,90 | 25,12 | -0,63% | 20.986,00 |
| 24.03.2026 | 25,26 | 25,65 | 25,06 | 25,28 | -0,39% | 39.322,00 |
| 23.03.2026 | 25,10 | 25,88 | 25,10 | 25,38 | 2,67% | 48.416,00 |
| 20.03.2026 | 24,66 | 25,08 | 24,12 | 24,72 | 0,16% | 64.941,00 |
| 19.03.2026 | 24,18 | 24,70 | 23,99 | 24,68 | 1,23% | 19.786,00 |
| 18.03.2026 | 24,90 | 24,91 | 24,33 | 24,38 | -2,75% | 30.589,00 |
| 17.03.2026 | 25,38 | 25,88 | 25,00 | 25,07 | -0,83% | 32.371,00 |
| 16.03.2026 | 25,42 | 25,78 | 25,24 | 25,28 | 1,04% | 40.967,00 |
| 13.03.2026 | 25,41 | 26,40 | 25,01 | 25,02 | -1,32% | 45.089,00 |
| 12.03.2026 | 24,80 | 25,50 | 24,78 | 25,36 | 0,26% | 25.912,00 |
| 11.03.2026 | 25,24 | 25,32 | 25,07 | 25,29 | -1,17% | 25.241,00 |
| 10.03.2026 | 25,29 | 26,03 | 25,29 | 25,59 | 0,47% | 26.270,00 |
| 09.03.2026 | 24,67 | 25,62 | 24,65 | 25,47 | 0,47% | 42.680,00 |
| 06.03.2026 | 25,20 | 25,35 | 24,55 | 25,35 | -0,04% | 46.963,00 |
| 05.03.2026 | 26,53 | 26,53 | 25,21 | 25,36 | -5,60% | 48.867,00 |
| 04.03.2026 | 26,71 | 27,28 | 26,53 | 26,87 | 1,38% | 37.860,00 |
| 03.03.2026 | 26,37 | 26,86 | 26,11 | 26,50 | -1,16% | 16.674,00 |
| 02.03.2026 | 26,56 | 27,47 | 26,56 | 26,81 | -0,70% | 29.559,00 |
| 27.02.2026 | 26,97 | 27,06 | 26,40 | 27,00 | -3,47% | 60.700,00 |
| 26.02.2026 | 27,91 | 28,35 | 27,79 | 27,97 | -0,11% | 29.256,00 |
| 25.02.2026 | 27,35 | 28,00 | 27,35 | 28,00 | 2,96% | 27.782,00 |
| 24.02.2026 | 27,24 | 27,43 | 27,11 | 27,20 | -4,41% | 31.602,00 |
| 20.02.2026 | 27,85 | 28,50 | 27,85 | 28,45 | 1,86% | 48.251,00 |
| 19.02.2026 | 27,46 | 28,06 | 27,41 | 27,93 | 0,76% | 38.970,00 |
| 18.02.2026 | 28,03 | 28,50 | 27,47 | 27,72 | -1,74% | 36.401,00 |
| 17.02.2026 | 27,73 | 28,50 | 27,73 | 28,21 | 2,66% | 47.719,00 |
| 13.02.2026 | 27,99 | 28,30 | 27,20 | 27,48 | -2,03% | 38.708,00 |
| 12.02.2026 | 28,41 | 28,41 | 27,71 | 28,05 | -1,20% | 50.846,00 |
| 11.02.2026 | 29,02 | 29,50 | 28,24 | 28,39 | -1,05% | 36.981,00 |
| 10.02.2026 | 28,80 | 29,22 | 27,78 | 28,69 | -0,66% | 54.030,00 |
| 09.02.2026 | 28,72 | 29,00 | 28,56 | 28,88 | -0,07% | 40.303,00 |
| 06.02.2026 | 29,34 | 29,50 | 27,23 | 28,90 | -0,14% | 67.556,00 |
| 05.02.2026 | 28,78 | 28,98 | 28,33 | 28,94 | 0,77% | 63.249,00 |
| 04.02.2026 | 29,16 | 29,50 | 28,66 | 28,72 | -0,90% | 49.345,00 |
| 03.02.2026 | 29,20 | 29,50 | 28,12 | 28,98 | -1,16% | 85.686,00 |
| 02.02.2026 | 28,50 | 29,59 | 28,40 | 29,32 | 3,90% | 89.209,00 |
| 30.01.2026 | 27,62 | 28,49 | 27,49 | 28,22 | 0,43% | 74.547,00 |
| 29.01.2026 | 27,84 | 28,41 | 27,56 | 28,10 | 2,82% | 38.401,00 |
| 28.01.2026 | 28,44 | 28,50 | 27,22 | 27,33 | -3,70% | 41.861,00 |
| 27.01.2026 | 27,93 | 28,50 | 27,93 | 28,38 | 1,18% | 39.576,00 |
| 26.01.2026 | 28,07 | 28,38 | 27,82 | 28,05 | -2,01% | 58.499,00 |
| 22.01.2026 | 28,43 | 28,84 | 28,37 | 28,63 | 0,90% | 43.654,00 |
| 21.01.2026 | 27,00 | 28,41 | 26,75 | 28,37 | 5,23% | 56.638,00 |
| 20.01.2026 | 26,77 | 27,21 | 26,71 | 26,96 | -0,70% | 38.595,00 |
| 16.01.2026 | 27,14 | 27,49 | 26,99 | 27,15 | -0,15% | 48.861,00 |
| 15.01.2026 | 26,24 | 27,41 | 26,24 | 27,19 | 3,23% | 33.575,00 |
| 14.01.2026 | 26,54 | 26,54 | 25,20 | 26,34 | 0,77% | 60.539,00 |
| 13.01.2026 | 25,72 | 26,30 | 25,72 | 26,14 | 1,00% | 62.648,00 |
| 12.01.2026 | 26,02 | 26,02 | 25,79 | 25,88 | -0,46% | 28.957,00 |
| 09.01.2026 | 26,06 | 26,47 | 26,00 | 26,00 | -0,50% | 33.761,00 |
| 08.01.2026 | 25,59 | 26,40 | 25,59 | 26,13 | 1,24% | 21.969,00 |
| 07.01.2026 | 26,00 | 26,20 | 25,46 | 25,81 | -0,88% | 55.204,00 |
| 06.01.2026 | 25,81 | 26,30 | 25,55 | 26,04 | 0,23% | 40.097,00 |
| 05.01.2026 | 25,35 | 26,32 | 25,35 | 25,98 | 2,04% | 45.609,00 |
| 02.01.2026 | 26,08 | 26,08 | 25,29 | 25,46 | -1,43% | 37.512,00 |
| 31.12.2025 | 26,37 | 26,40 | 25,67 | 25,83 | -2,42% | 40.062,00 |
| 30.12.2025 | 26,15 | 26,99 | 25,90 | 26,47 | 1,22% | 88.768,00 |
| 29.12.2025 | 25,98 | 26,28 | 25,80 | 26,15 | 0,65% | 62.058,00 |
| 26.12.2025 | 26,20 | 26,62 | 25,73 | 25,98 | -1,03% | 23.232,00 |
| 24.12.2025 | 26,13 | 26,45 | 26,10 | 26,25 | 0,85% | 25.351,00 |
| 23.12.2025 | 26,59 | 26,88 | 26,00 | 26,03 | -2,69% | 38.301,00 |
| 22.12.2025 | 27,57 | 27,67 | 26,61 | 26,75 | -2,51% | 36.872,00 |
| 19.12.2025 | 28,36 | 28,45 | 27,20 | 27,44 | -3,07% | 122.973,00 |
| 18.12.2025 | 28,61 | 28,96 | 28,22 | 28,31 | -0,49% | 54.886,00 |
| 17.12.2025 | 28,24 | 28,50 | 27,72 | 28,45 | 2,37% | 54.579,00 |
| 16.12.2025 | 28,16 | 28,30 | 27,68 | 27,79 | -0,66% | 52.248,00 |
| 15.12.2025 | 27,86 | 28,21 | 27,66 | 27,98 | 0,48% | 54.594,00 |
| 12.12.2025 | 27,99 | 28,22 | 27,54 | 27,84 | -0,54% | 57.465,00 |
| 11.12.2025 | 28,30 | 28,72 | 27,51 | 27,99 | -1,55% | 84.059,00 |
| 10.12.2025 | 27,23 | 28,45 | 27,00 | 28,43 | 5,45% | 209.448,00 |
| 09.12.2025 | 26,69 | 27,25 | 26,69 | 26,96 | 1,66% | 85.367,00 |
| 08.12.2025 | 27,28 | 27,30 | 26,52 | 26,52 | -2,25% | 64.423,00 |
| 05.12.2025 | 27,10 | 27,47 | 27,05 | 27,13 | -0,22% | 93.335,00 |
| 04.12.2025 | 27,20 | 27,32 | 26,00 | 27,19 | -0,33% | 97.877,00 |
| 03.12.2025 | 26,86 | 27,36 | 26,80 | 27,28 | 1,56% | 107.103,00 |
| 02.12.2025 | 27,13 | 27,32 | 26,86 | 26,86 | -1,07% | 67.905,00 |
| 01.12.2025 | 26,85 | 27,31 | 26,83 | 27,15 | 0,33% | 140.168,00 |
| 28.11.2025 | 27,15 | 27,15 | 26,75 | 27,06 | 0,22% | 32.580,00 |
| 26.11.2025 | 26,95 | 27,12 | 26,94 | 27,00 | 0,15% | 71.093,00 |
| 25.11.2025 | 26,11 | 27,02 | 26,11 | 26,96 | 3,60% | 82.979,00 |
| 24.11.2025 | 25,92 | 26,11 | 25,79 | 26,02 | 1,26% | 77.064,00 |
| 20.11.2025 | 25,88 | 26,00 | 25,50 | 25,70 | 0,39% | 34.054,00 |
| 19.11.2025 | 26,16 | 26,16 | 25,55 | 25,60 | -0,08% | 68.987,00 |
| 18.11.2025 | 25,52 | 26,03 | 25,51 | 25,62 | -0,02% | 53.720,00 |
| 17.11.2025 | 26,38 | 26,38 | 25,52 | 25,63 | -3,19% | 25.668,00 |
| 13.11.2025 | 26,40 | 26,57 | 26,29 | 26,47 | -0,23% | 18.901,00 |
| 12.11.2025 | 26,54 | 26,63 | 26,16 | 26,53 | -0,04% | 32.149,00 |
| 11.11.2025 | 26,51 | 26,64 | 26,28 | 26,54 | 0,08% | 34.515,00 |
| 10.11.2025 | 26,50 | 26,70 | 26,38 | 26,52 | 0,08% | 32.004,00 |
| 07.11.2025 | 26,48 | 26,79 | 26,19 | 26,50 | 0,08% | 29.111,00 |
| 06.11.2025 | 26,35 | 26,81 | 26,34 | 26,48 | -0,97% | 24.150,00 |
| 05.11.2025 | 26,00 | 26,74 | 25,91 | 26,74 | 3,00% | 45.251,00 |
| 04.11.2025 | 25,90 | 26,22 | 25,72 | 25,96 | -0,12% | 32.690,00 |
| 03.11.2025 | 25,52 | 26,31 | 25,12 | 25,99 | 1,68% | 35.128,00 |
| 31.10.2025 | 26,20 | 26,62 | 25,55 | 25,56 | -3,36% | 70.514,00 |
| 30.10.2025 | 26,50 | 26,73 | 26,05 | 26,45 | 0,49% | 42.763,00 |
| 29.10.2025 | 26,90 | 27,49 | 26,00 | 26,32 | -2,63% | 29.479,00 |
| 28.10.2025 | 26,24 | 27,37 | 26,00 | 27,03 | 3,05% | 32.464,00 |