1,880$
1,08%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,87 | 1,93 | 1,85 | 1,88 | 1,08% | 104.416,00 |
| 28.05.2026 | 1,85 | 1,94 | 1,75 | 1,86 | -1,06% | 189.459,00 |
| 27.05.2026 | 1,80 | 1,89 | 1,75 | 1,88 | 6,82% | 116.899,00 |
| 26.05.2026 | 1,84 | 1,94 | 1,75 | 1,76 | -4,86% | 164.117,00 |
| 22.05.2026 | 1,83 | 1,96 | 1,75 | 1,85 | 1,09% | 127.616,00 |
| 21.05.2026 | 1,89 | 1,92 | 1,78 | 1,83 | -1,61% | 204.983,00 |
| 20.05.2026 | 2,01 | 2,06 | 1,86 | 1,86 | -7,46% | 183.095,00 |
| 19.05.2026 | 2,00 | 2,10 | 1,95 | 2,01 | 0,00% | 168.389,00 |
| 18.05.2026 | 2,20 | 2,20 | 1,97 | 2,01 | -5,63% | 282.288,00 |
| 15.05.2026 | 2,12 | 2,24 | 2,10 | 2,13 | 1,43% | 226.304,00 |
| 14.05.2026 | 2,10 | 2,16 | 2,08 | 2,10 | 0,96% | 130.284,00 |
| 13.05.2026 | 2,06 | 2,11 | 2,01 | 2,08 | 0,00% | 83.907,00 |
| 12.05.2026 | 2,03 | 2,15 | 2,02 | 2,08 | 3,48% | 136.345,00 |
| 11.05.2026 | 2,07 | 2,19 | 2,01 | 2,01 | -2,43% | 182.247,00 |
| 08.05.2026 | 2,21 | 2,21 | 2,05 | 2,06 | -7,21% | 318.166,00 |
| 07.05.2026 | 2,39 | 2,46 | 2,20 | 2,22 | -8,26% | 307.008,00 |
| 06.05.2026 | 2,50 | 2,50 | 2,40 | 2,42 | -6,56% | 129.938,00 |
| 05.05.2026 | 2,40 | 2,60 | 2,40 | 2,59 | 8,37% | 315.253,00 |
| 04.05.2026 | 2,53 | 2,53 | 2,35 | 2,39 | -3,63% | 200.922,00 |
| 01.05.2026 | 2,59 | 2,59 | 2,48 | 2,48 | -1,98% | 122.959,00 |
| 30.04.2026 | 2,55 | 2,60 | 2,49 | 2,53 | -1,17% | 168.151,00 |
| 29.04.2026 | 2,60 | 2,73 | 2,56 | 2,56 | -0,39% | 476.146,00 |
| 28.04.2026 | 2,57 | 2,75 | 2,55 | 2,57 | -0,39% | 314.698,00 |
| 27.04.2026 | 2,57 | 2,62 | 2,45 | 2,58 | 1,18% | 181.371,00 |
| 24.04.2026 | 2,64 | 2,80 | 2,42 | 2,55 | -1,92% | 179.524,00 |
| 23.04.2026 | 2,60 | 2,60 | 2,45 | 2,60 | 6,12% | 194.869,00 |
| 22.04.2026 | 2,65 | 2,70 | 2,37 | 2,45 | -8,58% | 197.251,00 |
| 21.04.2026 | 2,66 | 2,69 | 2,57 | 2,68 | 3,08% | 212.355,00 |
| 20.04.2026 | 2,48 | 2,68 | 2,45 | 2,60 | 10,64% | 278.037,00 |
| 17.04.2026 | 2,70 | 2,77 | 2,26 | 2,35 | -15,47% | 457.438,00 |
| 16.04.2026 | 2,68 | 2,81 | 2,58 | 2,78 | 3,73% | 392.068,00 |
| 15.04.2026 | 3,06 | 3,07 | 2,63 | 2,68 | -17,03% | 471.160,00 |
| 14.04.2026 | 3,18 | 3,30 | 3,01 | 3,23 | 4,19% | 597.991,00 |
| 13.04.2026 | 2,88 | 3,39 | 2,81 | 3,10 | 13,14% | 1.064.742,00 |
| 10.04.2026 | 2,51 | 2,76 | 2,44 | 2,74 | 12,30% | 340.134,00 |
| 09.04.2026 | 2,76 | 2,80 | 2,41 | 2,44 | -10,62% | 274.498,00 |
| 08.04.2026 | 2,50 | 2,83 | 2,40 | 2,73 | 1,11% | 365.736,00 |
| 07.04.2026 | 2,43 | 2,76 | 2,36 | 2,70 | 12,50% | 497.855,00 |
| 06.04.2026 | 2,30 | 2,45 | 2,20 | 2,40 | 4,80% | 492.654,00 |
| 02.04.2026 | 2,23 | 2,39 | 2,22 | 2,29 | 4,57% | 327.197,00 |
| 01.04.2026 | 2,26 | 2,26 | 2,07 | 2,19 | -3,10% | 203.981,00 |
| 31.03.2026 | 2,36 | 2,36 | 2,18 | 2,26 | -0,44% | 109.471,00 |
| 30.03.2026 | 2,29 | 2,38 | 2,20 | 2,27 | -0,87% | 146.303,00 |
| 27.03.2026 | 2,27 | 2,35 | 2,21 | 2,29 | 2,69% | 94.154,00 |
| 26.03.2026 | 2,16 | 2,25 | 2,15 | 2,23 | 2,76% | 195.455,00 |
| 25.03.2026 | 2,06 | 2,20 | 2,05 | 2,17 | 0,00% | 227.211,00 |
| 24.03.2026 | 2,21 | 2,41 | 2,10 | 2,17 | -1,81% | 311.920,00 |
| 23.03.2026 | 2,22 | 2,25 | 2,08 | 2,21 | -5,56% | 352.318,00 |
| 20.03.2026 | 2,33 | 2,39 | 2,22 | 2,34 | 4,00% | 140.611,00 |
| 19.03.2026 | 2,41 | 2,49 | 2,13 | 2,25 | -5,06% | 356.502,00 |
| 18.03.2026 | 2,34 | 2,65 | 2,31 | 2,37 | -0,84% | 381.664,00 |
| 17.03.2026 | 2,38 | 2,45 | 2,31 | 2,39 | 1,70% | 252.163,00 |
| 16.03.2026 | 2,47 | 2,48 | 2,25 | 2,35 | -5,62% | 333.942,00 |
| 13.03.2026 | 2,56 | 2,56 | 2,30 | 2,49 | -2,35% | 398.460,00 |
| 12.03.2026 | 2,30 | 2,78 | 2,28 | 2,55 | 13,33% | 982.062,00 |
| 11.03.2026 | 2,26 | 2,39 | 2,10 | 2,25 | 0,45% | 364.482,00 |
| 10.03.2026 | 2,25 | 2,30 | 2,03 | 2,24 | 0,00% | 310.478,00 |
| 09.03.2026 | 2,28 | 2,59 | 2,14 | 2,24 | -11,11% | 560.398,00 |
| 06.03.2026 | 2,80 | 3,00 | 2,41 | 2,52 | -0,79% | 723.366,00 |
| 05.03.2026 | 2,04 | 2,68 | 2,04 | 2,54 | 21,53% | 969.727,00 |
| 04.03.2026 | 2,22 | 2,31 | 1,85 | 2,09 | -6,70% | 684.141,00 |
| 03.03.2026 | 3,25 | 3,37 | 2,10 | 2,24 | -26,07% | 2.602.083,00 |
| 02.03.2026 | 2,34 | 3,10 | 2,29 | 3,03 | 46,38% | 3.039.617,00 |
| 27.02.2026 | 1,94 | 2,08 | 1,85 | 2,07 | 10,70% | 450.314,00 |
| 26.02.2026 | 1,90 | 1,97 | 1,85 | 1,87 | -1,58% | 195.051,00 |
| 25.02.2026 | 1,93 | 1,93 | 1,86 | 1,90 | 1,60% | 87.348,00 |
| 24.02.2026 | 1,84 | 1,93 | 1,81 | 1,87 | 1,08% | 205.187,00 |
| 23.02.2026 | 1,94 | 1,99 | 1,80 | 1,85 | 1,09% | 239.097,00 |
| 20.02.2026 | 1,87 | 1,97 | 1,80 | 1,83 | -0,54% | 312.554,00 |
| 19.02.2026 | 1,73 | 1,95 | 1,73 | 1,84 | 7,60% | 501.954,00 |
| 18.02.2026 | 1,49 | 1,71 | 1,49 | 1,71 | 14,77% | 342.969,00 |
| 17.02.2026 | 1,45 | 1,54 | 1,45 | 1,49 | 2,05% | 117.247,00 |
| 13.02.2026 | 1,41 | 1,52 | 1,40 | 1,46 | 2,82% | 139.478,00 |
| 12.02.2026 | 1,46 | 1,52 | 1,33 | 1,42 | -1,39% | 285.299,00 |
| 11.02.2026 | 1,40 | 1,49 | 1,35 | 1,44 | 2,86% | 148.533,00 |
| 10.02.2026 | 1,43 | 1,47 | 1,38 | 1,40 | 0,00% | 159.689,00 |
| 09.02.2026 | 1,37 | 1,44 | 1,35 | 1,40 | -0,71% | 138.317,00 |
| 06.02.2026 | 1,48 | 1,54 | 1,35 | 1,41 | -6,00% | 216.152,00 |
| 05.02.2026 | 1,57 | 1,60 | 1,46 | 1,50 | -1,32% | 204.807,00 |
| 04.02.2026 | 1,56 | 1,64 | 1,49 | 1,52 | -1,30% | 129.311,00 |
| 03.02.2026 | 1,65 | 1,78 | 1,50 | 1,54 | -7,78% | 180.895,00 |
| 02.02.2026 | 1,52 | 1,78 | 1,50 | 1,67 | 8,44% | 394.933,00 |
| 30.01.2026 | 1,39 | 1,59 | 1,35 | 1,54 | 13,24% | 226.350,00 |
| 29.01.2026 | 1,42 | 1,47 | 1,35 | 1,36 | -2,16% | 262.937,00 |
| 28.01.2026 | 1,63 | 1,69 | 1,39 | 1,39 | -13,13% | 256.573,00 |
| 27.01.2026 | 1,65 | 1,70 | 1,53 | 1,60 | -3,03% | 368.300,00 |
| 26.01.2026 | 1,88 | 1,94 | 1,65 | 1,65 | -11,29% | 463.071,00 |
| 22.01.2026 | 1,75 | 1,93 | 1,72 | 1,86 | 10,71% | 257.463,00 |
| 21.01.2026 | 1,65 | 1,79 | 1,55 | 1,68 | 1,82% | 457.502,00 |
| 20.01.2026 | 1,71 | 1,75 | 1,62 | 1,65 | -6,25% | 342.210,00 |
| 16.01.2026 | 2,02 | 2,05 | 1,73 | 1,76 | -20,72% | 716.102,00 |
| 15.01.2026 | 1,90 | 2,40 | 1,88 | 2,22 | 13,27% | 1.644.187,00 |
| 14.01.2026 | 2,17 | 2,40 | 1,80 | 1,96 | -18,33% | 3.794.268,00 |
| 13.01.2026 | 1,68 | 2,42 | 1,68 | 2,40 | 47,24% | 2.717.894,00 |
| 12.01.2026 | 1,32 | 1,75 | 1,29 | 1,63 | 30,40% | 1.572.427,00 |
| 09.01.2026 | 1,12 | 1,32 | 1,10 | 1,25 | 12,61% | 686.933,00 |
| 08.01.2026 | 1,08 | 1,13 | 1,00 | 1,11 | 0,91% | 1.040.937,00 |
| 07.01.2026 | 1,28 | 1,29 | 1,05 | 1,10 | -17,91% | 1.131.994,00 |
| 06.01.2026 | 1,28 | 1,35 | 1,27 | 1,34 | 5,51% | 164.148,00 |
| 05.01.2026 | 1,38 | 1,41 | 1,24 | 1,27 | -7,30% | 431.040,00 |