5,770$
2,67%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,65 | 5,78 | 5,65 | 5,74 | 2,14% | 80.227,00 |
| 30.09.2025 | 5,70 | 5,70 | 5,57 | 5,62 | 0,36% | 54.490,00 |
| 29.09.2025 | 6,05 | 6,08 | 5,60 | 5,60 | -8,35% | 132.364,00 |
| 26.09.2025 | 6,09 | 6,13 | 6,06 | 6,11 | 0,66% | 28.352,00 |
| 25.09.2025 | 6,11 | 6,13 | 6,03 | 6,07 | -0,49% | 29.450,00 |
| 24.09.2025 | 6,10 | 6,12 | 6,07 | 6,10 | 0,16% | 51.615,00 |
| 23.09.2025 | 6,10 | 6,11 | 6,06 | 6,09 | 0,00% | 61.193,00 |
| 22.09.2025 | 6,15 | 6,15 | 6,08 | 6,09 | -0,98% | 40.257,00 |
| 19.09.2025 | 6,15 | 6,17 | 6,14 | 6,15 | -0,32% | 51.069,00 |
| 18.09.2025 | 6,10 | 6,19 | 6,10 | 6,17 | 0,65% | 73.294,00 |
| 17.09.2025 | 6,06 | 6,14 | 6,01 | 6,13 | 1,16% | 110.275,00 |
| 16.09.2025 | 6,06 | 6,11 | 5,98 | 6,06 | 0,83% | 48.900,00 |
| 15.09.2025 | 6,10 | 6,10 | 6,00 | 6,01 | -1,31% | 88.151,00 |
| 12.09.2025 | 6,09 | 6,09 | 6,00 | 6,09 | 0,50% | 56.766,00 |
| 11.09.2025 | 5,98 | 6,08 | 5,98 | 6,06 | 1,17% | 30.237,00 |
| 10.09.2025 | 5,91 | 6,03 | 5,91 | 5,99 | 0,67% | 58.856,00 |
| 09.09.2025 | 5,87 | 5,96 | 5,87 | 5,95 | 0,51% | 20.515,00 |
| 08.09.2025 | 5,94 | 6,05 | 5,92 | 5,92 | -1,00% | 40.410,00 |
| 05.09.2025 | 5,98 | 6,04 | 5,92 | 5,98 | -0,17% | 25.849,00 |
| 04.09.2025 | 5,97 | 6,01 | 5,91 | 5,99 | 0,17% | 37.606,00 |
| 03.09.2025 | 5,99 | 6,00 | 5,91 | 5,98 | 0,50% | 26.405,00 |
| 02.09.2025 | 5,97 | 6,01 | 5,91 | 5,95 | -1,16% | 50.540,00 |
| 29.08.2025 | 5,88 | 6,08 | 5,88 | 6,02 | 1,69% | 93.988,00 |
| 28.08.2025 | 5,87 | 5,98 | 5,86 | 5,92 | 0,85% | 30.949,00 |
| 27.08.2025 | 5,85 | 5,93 | 5,72 | 5,87 | 0,51% | 40.383,00 |
| 26.08.2025 | 5,79 | 5,90 | 5,73 | 5,84 | 0,86% | 30.499,00 |
| 25.08.2025 | 5,84 | 6,00 | 5,71 | 5,79 | -1,86% | 104.915,00 |
| 22.08.2025 | 5,83 | 5,92 | 5,82 | 5,90 | 1,37% | 39.206,00 |
| 21.08.2025 | 5,83 | 5,86 | 5,77 | 5,82 | -0,17% | 33.418,00 |
| 20.08.2025 | 5,86 | 5,86 | 5,75 | 5,83 | -0,51% | 15.123,00 |
| 19.08.2025 | 5,81 | 5,98 | 5,80 | 5,86 | -0,17% | 59.539,00 |
| 18.08.2025 | 5,82 | 5,87 | 5,81 | 5,87 | 0,69% | 36.738,00 |
| 15.08.2025 | 5,69 | 5,83 | 5,69 | 5,83 | 3,19% | 24.374,00 |
| 14.08.2025 | 5,74 | 5,79 | 5,65 | 5,65 | -1,74% | 21.034,00 |
| 13.08.2025 | 5,66 | 5,77 | 5,57 | 5,75 | 2,13% | 65.730,00 |
| 12.08.2025 | 5,57 | 5,67 | 5,57 | 5,63 | 0,90% | 29.884,00 |
| 11.08.2025 | 5,67 | 5,67 | 5,55 | 5,58 | -1,24% | 37.956,00 |
| 08.08.2025 | 5,63 | 5,66 | 5,60 | 5,65 | -0,18% | 47.683,00 |
| 07.08.2025 | 5,70 | 5,71 | 5,61 | 5,66 | -0,53% | 20.222,00 |
| 06.08.2025 | 5,66 | 5,73 | 5,63 | 5,69 | 0,53% | 46.886,00 |
| 05.08.2025 | 5,59 | 5,72 | 5,58 | 5,66 | 0,53% | 58.253,00 |
| 04.08.2025 | 5,59 | 5,69 | 5,58 | 5,63 | 0,36% | 53.085,00 |
| 01.08.2025 | 5,75 | 5,75 | 5,58 | 5,61 | 0,18% | 58.424,00 |
| 31.07.2025 | 5,64 | 5,64 | 5,55 | 5,60 | -0,88% | 71.569,00 |
| 30.07.2025 | 5,75 | 5,80 | 5,63 | 5,65 | -2,08% | 75.146,00 |
| 29.07.2025 | 5,87 | 5,87 | 5,70 | 5,77 | -0,17% | 43.191,00 |
| 28.07.2025 | 5,94 | 5,94 | 5,75 | 5,78 | -2,20% | 59.902,00 |
| 25.07.2025 | 6,09 | 6,09 | 5,90 | 5,91 | -2,80% | 78.427,00 |
| 24.07.2025 | 6,03 | 6,13 | 6,00 | 6,08 | 0,83% | 121.284,00 |
| 23.07.2025 | 6,04 | 6,05 | 5,97 | 6,03 | 0,00% | 81.436,00 |
| 22.07.2025 | 5,90 | 6,05 | 5,84 | 6,03 | 2,20% | 194.088,00 |
| 21.07.2025 | 5,90 | 6,05 | 5,78 | 5,90 | 0,68% | 131.677,00 |
| 18.07.2025 | 5,75 | 5,89 | 5,72 | 5,86 | 1,56% | 122.433,00 |
| 17.07.2025 | 5,56 | 5,80 | 5,56 | 5,77 | 2,85% | 109.159,00 |
| 16.07.2025 | 5,75 | 5,75 | 5,53 | 5,61 | -2,94% | 170.542,00 |
| 15.07.2025 | 5,84 | 5,90 | 5,72 | 5,78 | -4,93% | 115.727,00 |
| 14.07.2025 | 5,99 | 6,14 | 5,90 | 6,08 | 2,01% | 229.408,00 |
| 11.07.2025 | 6,05 | 6,09 | 5,87 | 5,96 | -0,67% | 114.668,00 |
| 10.07.2025 | 5,94 | 6,03 | 5,91 | 6,00 | 2,04% | 174.240,00 |
| 09.07.2025 | 5,91 | 5,95 | 5,86 | 5,88 | 0,00% | 60.197,00 |
| 08.07.2025 | 5,82 | 5,95 | 5,80 | 5,88 | 0,51% | 96.532,00 |
| 07.07.2025 | 5,80 | 5,94 | 5,75 | 5,85 | 2,27% | 136.008,00 |
| 03.07.2025 | 5,85 | 5,89 | 5,72 | 5,72 | -1,04% | 34.992,00 |
| 02.07.2025 | 5,75 | 5,84 | 5,65 | 5,78 | -0,34% | 164.861,00 |
| 01.07.2025 | 5,79 | 5,94 | 5,75 | 5,80 | 0,69% | 72.040,00 |
| 30.06.2025 | 5,77 | 5,87 | 5,73 | 5,76 | 0,17% | 31.460,00 |
| 27.06.2025 | 5,83 | 5,97 | 5,70 | 5,75 | -1,54% | 53.909,00 |
| 26.06.2025 | 5,70 | 5,92 | 5,58 | 5,84 | 4,85% | 74.676,00 |
| 25.06.2025 | 5,86 | 5,86 | 5,55 | 5,57 | -3,63% | 82.350,00 |
| 24.06.2025 | 5,87 | 5,90 | 5,75 | 5,78 | -2,86% | 76.641,00 |
| 23.06.2025 | 5,91 | 6,00 | 5,80 | 5,95 | 2,23% | 66.277,00 |
| 20.06.2025 | 6,01 | 6,01 | 5,78 | 5,82 | -2,35% | 60.979,00 |
| 18.06.2025 | 5,99 | 6,04 | 5,91 | 5,96 | 0,68% | 51.117,00 |
| 17.06.2025 | 6,17 | 6,26 | 5,86 | 5,92 | -3,11% | 80.159,00 |
| 16.06.2025 | 5,95 | 6,17 | 5,84 | 6,11 | 3,74% | 116.330,00 |
| 13.06.2025 | 5,80 | 6,00 | 5,79 | 5,89 | 2,08% | 113.162,00 |
| 12.06.2025 | 5,79 | 5,95 | 5,71 | 5,77 | -0,52% | 76.156,00 |
| 11.06.2025 | 5,83 | 5,90 | 5,75 | 5,80 | 0,17% | 58.590,00 |
| 10.06.2025 | 5,86 | 5,86 | 5,75 | 5,79 | -0,02% | 75.945,00 |
| 09.06.2025 | 5,72 | 5,91 | 5,63 | 5,79 | 1,06% | 56.201,00 |
| 06.06.2025 | 5,68 | 5,81 | 5,63 | 5,73 | 2,69% | 35.786,00 |
| 05.06.2025 | 5,60 | 5,77 | 5,50 | 5,58 | -0,18% | 86.851,00 |
| 04.06.2025 | 5,78 | 5,89 | 5,57 | 5,59 | -3,62% | 114.511,00 |
| 03.06.2025 | 5,92 | 5,92 | 5,75 | 5,80 | -1,19% | 77.377,00 |
| 02.06.2025 | 5,95 | 6,00 | 5,80 | 5,87 | 1,38% | 63.761,00 |
| 30.05.2025 | 5,94 | 6,01 | 5,78 | 5,79 | -0,34% | 93.423,00 |
| 29.05.2025 | 5,73 | 5,87 | 5,72 | 5,81 | 1,75% | 58.573,00 |
| 28.05.2025 | 5,78 | 5,81 | 5,67 | 5,71 | -0,52% | 28.744,00 |
| 27.05.2025 | 5,78 | 5,80 | 5,65 | 5,74 | -1,12% | 55.489,00 |
| 23.05.2025 | 5,78 | 5,89 | 5,73 | 5,81 | -0,60% | 39.406,00 |
| 22.05.2025 | 5,90 | 5,92 | 5,76 | 5,84 | -1,02% | 28.436,00 |
| 21.05.2025 | 5,96 | 6,00 | 5,85 | 5,90 | -0,67% | 38.435,00 |
| 20.05.2025 | 5,94 | 5,99 | 5,85 | 5,94 | 0,51% | 37.400,00 |
| 19.05.2025 | 5,84 | 5,93 | 5,82 | 5,91 | 1,37% | 31.570,00 |
| 16.05.2025 | 5,80 | 6,00 | 5,76 | 5,83 | 0,52% | 25.313,00 |
| 15.05.2025 | 5,86 | 5,91 | 5,75 | 5,80 | -1,19% | 55.286,00 |
| 14.05.2025 | 5,95 | 5,95 | 5,82 | 5,87 | -0,68% | 29.736,00 |
| 13.05.2025 | 5,90 | 6,04 | 5,86 | 5,91 | 1,03% | 52.222,00 |
| 12.05.2025 | 5,89 | 5,91 | 5,80 | 5,85 | 1,56% | 64.608,00 |
| 09.05.2025 | 5,75 | 5,87 | 5,68 | 5,76 | 0,35% | 52.462,00 |