28,090$
-1,85%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,49 | 28,49 | 27,61 | 28,09 | -1,85% | 37.585,00 |
| 07.07.2026 | 29,15 | 29,31 | 28,58 | 28,62 | -1,41% | 33.752,00 |
| 06.07.2026 | 29,28 | 29,77 | 28,70 | 29,03 | -1,29% | 45.680,00 |
| 02.07.2026 | 29,99 | 30,23 | 29,20 | 29,41 | -1,44% | 71.194,00 |
| 01.07.2026 | 29,03 | 29,89 | 28,71 | 29,84 | 2,86% | 50.274,00 |
| 30.06.2026 | 29,16 | 29,23 | 28,83 | 29,01 | -0,51% | 29.006,00 |
| 29.06.2026 | 29,00 | 29,16 | 27,53 | 29,16 | 0,86% | 70.212,00 |
| 26.06.2026 | 28,52 | 29,24 | 28,50 | 28,91 | 1,19% | 307.621,00 |
| 25.06.2026 | 28,27 | 28,98 | 27,48 | 28,57 | 0,28% | 62.310,00 |
| 24.06.2026 | 28,27 | 28,84 | 27,95 | 28,49 | 0,85% | 61.325,00 |
| 23.06.2026 | 27,93 | 28,33 | 27,51 | 28,25 | 3,03% | 43.215,00 |
| 22.06.2026 | 27,55 | 28,00 | 27,25 | 27,42 | -0,76% | 40.422,00 |
| 18.06.2026 | 27,49 | 27,76 | 27,08 | 27,63 | 1,77% | 57.154,00 |
| 17.06.2026 | 27,81 | 27,83 | 26,79 | 27,15 | -2,16% | 34.568,00 |
| 16.06.2026 | 27,91 | 28,31 | 27,52 | 27,75 | 0,51% | 63.440,00 |
| 15.06.2026 | 28,61 | 28,93 | 27,56 | 27,61 | -2,85% | 57.336,00 |
| 12.06.2026 | 27,76 | 28,63 | 27,25 | 28,42 | 2,90% | 62.409,00 |
| 11.06.2026 | 27,72 | 28,00 | 27,25 | 27,62 | -1,07% | 38.928,00 |
| 10.06.2026 | 28,25 | 28,50 | 27,90 | 27,92 | -0,21% | 61.532,00 |
| 09.06.2026 | 27,84 | 28,48 | 27,52 | 27,98 | 0,96% | 24.924,00 |
| 08.06.2026 | 27,82 | 27,96 | 27,45 | 27,72 | -0,52% | 28.710,00 |
| 05.06.2026 | 27,09 | 28,20 | 27,09 | 27,86 | 2,46% | 46.547,00 |
| 04.06.2026 | 26,73 | 27,45 | 26,73 | 27,19 | 2,53% | 45.430,00 |
| 03.06.2026 | 26,90 | 27,05 | 26,35 | 26,52 | -1,45% | 75.801,00 |
| 02.06.2026 | 26,32 | 26,95 | 26,25 | 26,91 | 2,91% | 61.219,00 |
| 01.06.2026 | 26,18 | 26,31 | 25,95 | 26,15 | -2,24% | 33.771,00 |
| 29.05.2026 | 26,69 | 26,98 | 26,69 | 26,75 | 0,15% | 58.185,00 |
| 28.05.2026 | 26,22 | 26,85 | 26,20 | 26,71 | 1,02% | 46.575,00 |
| 27.05.2026 | 26,25 | 26,84 | 26,19 | 26,44 | 0,72% | 30.206,00 |
| 26.05.2026 | 25,94 | 26,28 | 25,78 | 26,25 | 1,82% | 40.497,00 |
| 22.05.2026 | 26,06 | 26,10 | 25,53 | 25,78 | -0,19% | 40.397,00 |
| 21.05.2026 | 25,21 | 25,84 | 25,06 | 25,83 | 1,41% | 59.703,00 |
| 20.05.2026 | 25,36 | 25,85 | 24,64 | 25,47 | 1,12% | 91.638,00 |
| 19.05.2026 | 25,20 | 25,51 | 24,50 | 25,19 | -0,99% | 32.177,00 |
| 18.05.2026 | 25,10 | 25,57 | 24,36 | 25,44 | 1,64% | 42.270,00 |
| 15.05.2026 | 25,38 | 25,56 | 25,00 | 25,03 | -1,73% | 46.948,00 |
| 14.05.2026 | 25,56 | 26,11 | 25,41 | 25,47 | -0,47% | 36.608,00 |
| 13.05.2026 | 25,37 | 25,77 | 25,37 | 25,59 | 0,27% | 33.039,00 |
| 12.05.2026 | 25,64 | 25,69 | 25,30 | 25,52 | -0,78% | 37.145,00 |
| 11.05.2026 | 25,95 | 26,54 | 25,70 | 25,72 | -1,15% | 30.850,00 |
| 08.05.2026 | 26,25 | 26,42 | 26,00 | 26,02 | -1,29% | 21.295,00 |
| 07.05.2026 | 26,09 | 26,63 | 25,88 | 26,36 | 1,54% | 24.412,00 |
| 06.05.2026 | 26,25 | 26,62 | 25,93 | 25,96 | -0,15% | 53.922,00 |
| 05.05.2026 | 25,31 | 26,00 | 25,06 | 26,00 | 3,79% | 52.267,00 |
| 04.05.2026 | 25,45 | 25,89 | 24,90 | 25,05 | -2,83% | 52.166,00 |
| 01.05.2026 | 26,05 | 26,41 | 25,68 | 25,78 | -1,34% | 95.017,00 |
| 30.04.2026 | 24,01 | 26,49 | 24,01 | 26,13 | 1,24% | 77.686,00 |
| 29.04.2026 | 26,30 | 26,60 | 25,46 | 25,81 | -2,79% | 25.700,00 |
| 28.04.2026 | 26,06 | 26,58 | 26,06 | 26,55 | 1,92% | 18.907,00 |
| 27.04.2026 | 25,90 | 26,54 | 25,90 | 26,05 | 0,19% | 17.708,00 |
| 24.04.2026 | 25,88 | 26,04 | 25,25 | 26,00 | -0,08% | 28.757,00 |
| 23.04.2026 | 25,97 | 26,14 | 25,74 | 26,02 | 0,54% | 12.278,00 |
| 22.04.2026 | 25,83 | 26,12 | 25,80 | 25,88 | -0,04% | 12.224,00 |
| 21.04.2026 | 26,11 | 26,72 | 25,76 | 25,89 | -1,33% | 26.964,00 |
| 20.04.2026 | 26,70 | 26,76 | 26,24 | 26,24 | -2,02% | 12.828,00 |
| 17.04.2026 | 26,35 | 27,24 | 26,35 | 26,78 | 3,90% | 53.372,00 |
| 16.04.2026 | 25,92 | 26,05 | 25,67 | 25,78 | -1,43% | 14.651,00 |
| 15.04.2026 | 26,20 | 26,24 | 26,00 | 26,15 | -0,65% | 19.279,00 |
| 14.04.2026 | 26,21 | 26,37 | 26,08 | 26,32 | 0,11% | 21.555,00 |
| 13.04.2026 | 26,15 | 26,37 | 26,15 | 26,29 | -0,30% | 12.365,00 |
| 10.04.2026 | 26,46 | 26,46 | 25,98 | 26,37 | -1,57% | 18.011,00 |
| 09.04.2026 | 26,10 | 26,85 | 25,92 | 26,79 | 1,32% | 37.475,00 |
| 08.04.2026 | 25,82 | 26,46 | 25,82 | 26,44 | 3,77% | 55.379,00 |
| 07.04.2026 | 25,72 | 25,74 | 25,23 | 25,48 | -0,66% | 44.808,00 |
| 06.04.2026 | 24,85 | 25,85 | 24,69 | 25,65 | 3,22% | 39.460,00 |
| 02.04.2026 | 24,74 | 25,06 | 24,41 | 24,85 | -0,91% | 28.173,00 |
| 01.04.2026 | 24,96 | 25,42 | 24,85 | 25,08 | 1,00% | 66.615,00 |
| 31.03.2026 | 25,32 | 25,35 | 24,72 | 24,83 | -1,12% | 32.532,00 |
| 30.03.2026 | 25,04 | 25,42 | 24,83 | 25,11 | 1,62% | 33.683,00 |
| 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 | -0,28% | 31.602,00 |
| 23.02.2026 | 27,86 | 27,86 | 27,27 | 27,27 | -4,15% | 47.325,00 |
| 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 |