9,905$
-0,75%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,69 | 10,02 | 9,68 | 9,98 | 2,99% | 16.201,00 |
| 01.05.2024 | 9,94 | 10,02 | 9,66 | 9,69 | -2,52% | 44.749,00 |
| 30.04.2024 | 10,19 | 10,19 | 9,83 | 9,94 | -1,78% | 26.609,00 |
| 29.04.2024 | 9,80 | 10,15 | 9,80 | 10,12 | 4,01% | 34.481,00 |
| 26.04.2024 | 9,91 | 9,99 | 9,71 | 9,73 | -1,62% | 40.583,00 |
| 25.04.2024 | 9,94 | 10,10 | 9,78 | 9,89 | -0,10% | 64.848,00 |
| 24.04.2024 | 9,55 | 9,90 | 9,40 | 9,90 | 3,66% | 36.771,00 |
| 23.04.2024 | 9,50 | 9,68 | 9,40 | 9,55 | 0,53% | 61.094,00 |
| 22.04.2024 | 9,81 | 9,81 | 9,43 | 9,50 | -2,96% | 54.690,00 |
| 19.04.2024 | 9,79 | 9,80 | 9,62 | 9,79 | 1,66% | 42.071,00 |
| 18.04.2024 | 9,56 | 9,87 | 9,55 | 9,63 | 1,05% | 32.631,00 |
| 17.04.2024 | 9,82 | 9,90 | 9,46 | 9,53 | -4,03% | 61.569,00 |
| 16.04.2024 | 9,93 | 9,99 | 9,75 | 9,93 | 0,00% | 26.203,00 |
| 15.04.2024 | 9,75 | 9,95 | 9,75 | 9,93 | 1,22% | 65.788,00 |
| 12.04.2024 | 9,89 | 10,15 | 9,67 | 9,81 | -4,20% | 117.905,00 |
| 11.04.2024 | 10,49 | 10,49 | 10,14 | 10,24 | -1,54% | 96.198,00 |
| 10.04.2024 | 10,65 | 10,65 | 10,10 | 10,40 | -1,89% | 80.040,00 |
| 09.04.2024 | 11,13 | 11,16 | 9,84 | 10,60 | -2,75% | 172.908,00 |
| 08.04.2024 | 11,33 | 11,39 | 10,82 | 10,90 | -2,50% | 68.987,00 |
| 05.04.2024 | 11,35 | 11,44 | 11,13 | 11,18 | -1,06% | 32.694,00 |
| 04.04.2024 | 11,27 | 11,51 | 11,19 | 11,30 | 0,62% | 80.713,00 |
| 03.04.2024 | 11,25 | 11,63 | 11,23 | 11,23 | 0,36% | 63.388,00 |
| 02.04.2024 | 10,97 | 11,23 | 10,96 | 11,19 | 2,19% | 40.561,00 |
| 01.04.2024 | 10,67 | 11,00 | 10,66 | 10,95 | 2,43% | 56.242,00 |
| 28.03.2024 | 10,65 | 10,79 | 10,57 | 10,69 | 0,85% | 31.135,00 |
| 27.03.2024 | 10,57 | 10,78 | 10,42 | 10,60 | 1,83% | 29.998,00 |
| 26.03.2024 | 10,78 | 10,78 | 10,40 | 10,41 | -2,25% | 29.384,00 |
| 25.03.2024 | 10,17 | 10,77 | 10,07 | 10,65 | 5,24% | 50.306,00 |
| 22.03.2024 | 10,45 | 10,45 | 10,03 | 10,12 | -2,50% | 45.384,00 |
| 21.03.2024 | 10,41 | 10,46 | 10,29 | 10,38 | 0,58% | 36.507,00 |
| 20.03.2024 | 9,89 | 10,42 | 9,89 | 10,32 | 3,51% | 56.283,00 |
| 19.03.2024 | 9,88 | 10,04 | 9,77 | 9,97 | 1,32% | 42.461,00 |
| 18.03.2024 | 9,88 | 9,89 | 9,70 | 9,84 | 1,55% | 76.784,00 |
| 15.03.2024 | 9,55 | 9,94 | 9,55 | 9,69 | 1,47% | 50.820,00 |
| 14.03.2024 | 9,60 | 9,68 | 9,46 | 9,55 | -0,62% | 25.034,00 |
| 13.03.2024 | 9,50 | 9,65 | 9,50 | 9,61 | 1,69% | 35.291,00 |
| 12.03.2024 | 9,35 | 9,47 | 9,33 | 9,45 | 1,39% | 33.626,00 |
| 11.03.2024 | 9,60 | 9,60 | 9,22 | 9,32 | -1,58% | 96.353,00 |
| 08.03.2024 | 9,54 | 9,75 | 9,46 | 9,47 | -1,46% | 49.483,00 |
| 07.03.2024 | 9,80 | 9,82 | 9,57 | 9,61 | -0,62% | 45.689,00 |
| 06.03.2024 | 9,55 | 9,84 | 9,55 | 9,67 | 1,79% | 81.831,00 |
| 05.03.2024 | 8,85 | 9,55 | 8,85 | 9,50 | 4,74% | 112.269,00 |
| 04.03.2024 | 10,12 | 10,30 | 8,89 | 9,07 | -10,99% | 222.777,00 |
| 01.03.2024 | 10,56 | 10,56 | 10,02 | 10,19 | -3,50% | 110.290,00 |
| 29.02.2024 | 11,08 | 11,08 | 10,45 | 10,56 | -2,22% | 64.271,00 |
| 28.02.2024 | 11,04 | 11,04 | 10,66 | 10,80 | -1,19% | 60.310,00 |
| 27.02.2024 | 10,97 | 11,08 | 10,89 | 10,93 | 0,18% | 31.518,00 |
| 26.02.2024 | 11,11 | 11,29 | 10,91 | 10,91 | -4,47% | 119.889,00 |
| 23.02.2024 | 11,39 | 11,48 | 11,37 | 11,42 | 0,44% | 30.792,00 |
| 22.02.2024 | 11,33 | 11,50 | 11,32 | 11,37 | -0,35% | 26.650,00 |
| 21.02.2024 | 11,25 | 11,48 | 11,25 | 11,41 | 0,97% | 15.002,00 |
| 20.02.2024 | 11,51 | 11,56 | 11,30 | 11,30 | -0,88% | 56.308,00 |
| 16.02.2024 | 11,52 | 11,70 | 11,30 | 11,40 | -2,56% | 50.683,00 |
| 15.02.2024 | 11,63 | 11,82 | 11,55 | 11,70 | 2,09% | 17.019,00 |
| 14.02.2024 | 11,19 | 11,69 | 11,19 | 11,46 | 2,32% | 19.431,00 |
| 13.02.2024 | 11,38 | 11,51 | 11,15 | 11,20 | -0,88% | 20.664,00 |
| 12.02.2024 | 11,30 | 11,53 | 11,30 | 11,30 | -0,96% | 33.959,00 |
| 09.02.2024 | 11,64 | 11,97 | 11,41 | 11,41 | -3,79% | 33.433,00 |
| 08.02.2024 | 11,53 | 11,99 | 11,50 | 11,86 | 2,95% | 31.351,00 |
| 07.02.2024 | 11,65 | 11,78 | 11,40 | 11,52 | -1,96% | 27.482,00 |
| 06.02.2024 | 11,39 | 11,82 | 11,37 | 11,75 | 2,44% | 26.328,00 |
| 05.02.2024 | 11,26 | 11,61 | 11,25 | 11,47 | 0,79% | 50.721,00 |
| 02.02.2024 | 11,36 | 11,54 | 11,36 | 11,38 | -0,18% | 14.907,00 |
| 01.02.2024 | 11,48 | 11,55 | 11,40 | 11,40 | -0,52% | 25.392,00 |
| 31.01.2024 | 11,54 | 11,67 | 11,44 | 11,46 | -1,21% | 34.575,00 |
| 30.01.2024 | 11,77 | 11,92 | 11,56 | 11,60 | -2,11% | 31.939,00 |
| 29.01.2024 | 12,02 | 12,02 | 11,83 | 11,85 | -1,33% | 32.097,00 |
| 26.01.2024 | 11,77 | 12,25 | 11,77 | 12,01 | -0,08% | 54.591,00 |
| 25.01.2024 | 12,09 | 12,20 | 11,83 | 12,02 | 0,17% | 49.030,00 |
| 24.01.2024 | 11,68 | 12,00 | 11,62 | 12,00 | 2,65% | 30.717,00 |
| 23.01.2024 | 11,23 | 12,00 | 11,22 | 11,69 | 4,10% | 52.196,00 |
| 22.01.2024 | 11,14 | 11,31 | 11,10 | 11,23 | 0,36% | 41.463,00 |
| 19.01.2024 | 11,52 | 11,53 | 11,12 | 11,19 | -2,70% | 31.087,00 |
| 18.01.2024 | 11,16 | 11,53 | 11,11 | 11,50 | 3,51% | 42.093,00 |
| 17.01.2024 | 11,64 | 11,77 | 11,10 | 11,11 | -4,47% | 81.795,00 |
| 16.01.2024 | 11,75 | 11,94 | 11,62 | 11,63 | 0,26% | 49.403,00 |
| 12.01.2024 | 12,18 | 12,18 | 11,53 | 11,60 | -6,38% | 112.664,00 |
| 11.01.2024 | 12,45 | 12,52 | 12,25 | 12,39 | 0,32% | 176.914,00 |
| 10.01.2024 | 12,50 | 12,60 | 12,15 | 12,35 | -1,12% | 143.649,00 |
| 09.01.2024 | 12,72 | 12,73 | 12,35 | 12,49 | -0,56% | 78.112,00 |
| 08.01.2024 | 12,43 | 12,72 | 12,30 | 12,56 | 3,37% | 147.283,00 |
| 05.01.2024 | 12,21 | 12,28 | 12,08 | 12,15 | -0,82% | 23.679,00 |
| 04.01.2024 | 12,45 | 12,45 | 12,09 | 12,25 | -1,05% | 26.374,00 |
| 03.01.2024 | 12,12 | 12,43 | 12,09 | 12,38 | 1,64% | 35.338,00 |
| 02.01.2024 | 12,05 | 12,31 | 12,05 | 12,18 | 1,36% | 28.886,00 |
| 29.12.2023 | 12,00 | 12,05 | 11,82 | 12,02 | 1,07% | 32.400,00 |
| 28.12.2023 | 11,75 | 11,91 | 11,72 | 11,89 | 1,02% | 50.257,00 |
| 27.12.2023 | 11,90 | 12,08 | 11,77 | 11,77 | -1,18% | 38.445,00 |
| 26.12.2023 | 11,91 | 12,28 | 11,90 | 11,91 | -0,42% | 31.092,00 |
| 22.12.2023 | 11,93 | 12,23 | 11,78 | 11,96 | -1,00% | 49.373,00 |
| 21.12.2023 | 12,01 | 12,19 | 11,92 | 12,08 | -0,16% | 26.388,00 |
| 20.12.2023 | 12,13 | 12,49 | 12,09 | 12,10 | -0,98% | 31.689,00 |
| 19.12.2023 | 12,01 | 12,38 | 12,01 | 12,22 | 1,33% | 34.010,00 |
| 18.12.2023 | 11,81 | 12,23 | 11,81 | 12,06 | 2,64% | 27.937,00 |
| 15.12.2023 | 11,93 | 12,16 | 11,66 | 11,75 | -2,89% | 51.327,00 |
| 14.12.2023 | 11,90 | 12,22 | 11,90 | 12,10 | 1,88% | 32.371,00 |
| 13.12.2023 | 11,61 | 11,96 | 11,57 | 11,88 | 1,86% | 13.568,00 |
| 12.12.2023 | 11,99 | 12,00 | 11,62 | 11,66 | -2,26% | 44.919,00 |
| 11.12.2023 | 11,96 | 12,08 | 11,85 | 11,93 | -1,24% | 18.621,00 |
| 08.12.2023 | 11,88 | 12,09 | 11,88 | 12,08 | 2,72% | 21.315,00 |