5,720$
-1,04%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 5,60 | 5,76 | 5,57 | 5,74 | 3,05% | 50.419,00 |
| 07.05.2025 | 5,68 | 5,71 | 5,57 | 5,57 | -1,76% | 74.214,00 |
| 06.05.2025 | 5,73 | 5,75 | 5,64 | 5,67 | -1,22% | 25.367,00 |
| 05.05.2025 | 5,73 | 5,83 | 5,71 | 5,74 | -0,17% | 42.970,00 |
| 02.05.2025 | 5,81 | 5,96 | 5,60 | 5,75 | -1,88% | 125.712,00 |
| 01.05.2025 | 5,90 | 5,98 | 5,82 | 5,86 | 0,00% | 38.018,00 |
| 30.04.2025 | 5,83 | 5,94 | 5,80 | 5,86 | -0,51% | 40.261,00 |
| 29.04.2025 | 6,11 | 6,20 | 5,83 | 5,89 | -3,60% | 91.240,00 |
| 28.04.2025 | 6,20 | 6,32 | 6,03 | 6,11 | -3,17% | 100.439,00 |
| 25.04.2025 | 5,93 | 6,40 | 5,85 | 6,31 | 7,13% | 199.442,00 |
| 24.04.2025 | 5,66 | 6,00 | 5,60 | 5,89 | 4,80% | 119.284,00 |
| 23.04.2025 | 5,74 | 5,99 | 5,57 | 5,62 | -2,09% | 58.260,00 |
| 22.04.2025 | 6,11 | 6,17 | 5,66 | 5,74 | -5,90% | 147.060,00 |
| 21.04.2025 | 6,00 | 6,20 | 5,84 | 6,10 | 2,01% | 144.190,00 |
| 17.04.2025 | 5,87 | 6,05 | 5,87 | 5,98 | 2,40% | 73.464,00 |
| 16.04.2025 | 5,95 | 6,09 | 5,80 | 5,84 | -1,85% | 108.475,00 |
| 15.04.2025 | 5,89 | 6,06 | 5,52 | 5,95 | -1,98% | 134.297,00 |
| 14.04.2025 | 6,28 | 6,30 | 5,87 | 6,07 | -2,88% | 215.521,00 |
| 11.04.2025 | 5,82 | 6,25 | 5,77 | 6,25 | 8,89% | 250.096,00 |
| 10.04.2025 | 5,53 | 5,90 | 5,53 | 5,74 | 4,17% | 136.458,00 |
| 09.04.2025 | 5,45 | 5,83 | 5,35 | 5,51 | 0,55% | 151.600,00 |
| 08.04.2025 | 5,98 | 6,05 | 5,40 | 5,48 | -1,97% | 142.411,00 |
| 07.04.2025 | 5,40 | 5,95 | 5,18 | 5,59 | 6,88% | 215.389,00 |
| 04.04.2025 | 5,33 | 5,46 | 5,10 | 5,23 | -3,33% | 66.692,00 |
| 03.04.2025 | 5,54 | 5,63 | 5,35 | 5,41 | -3,74% | 48.657,00 |
| 02.04.2025 | 5,50 | 5,69 | 5,50 | 5,62 | 1,08% | 35.501,00 |
| 01.04.2025 | 5,46 | 5,66 | 5,37 | 5,56 | 2,96% | 45.785,00 |
| 31.03.2025 | 5,40 | 5,55 | 5,26 | 5,40 | -1,46% | 67.036,00 |
| 28.03.2025 | 5,66 | 5,69 | 5,35 | 5,48 | -4,86% | 78.409,00 |
| 27.03.2025 | 5,84 | 5,95 | 5,68 | 5,76 | -1,37% | 27.967,00 |
| 26.03.2025 | 5,73 | 5,87 | 5,62 | 5,84 | 6,57% | 62.237,00 |
| 25.03.2025 | 5,28 | 5,61 | 5,28 | 5,48 | 2,81% | 79.349,00 |
| 24.03.2025 | 5,60 | 5,83 | 5,29 | 5,33 | -6,00% | 220.367,00 |
| 21.03.2025 | 6,24 | 6,60 | 5,51 | 5,67 | -12,77% | 273.594,00 |
| 20.03.2025 | 6,46 | 6,60 | 6,40 | 6,50 | 0,46% | 92.803,00 |
| 19.03.2025 | 6,43 | 6,53 | 6,16 | 6,47 | 2,70% | 92.127,00 |
| 18.03.2025 | 5,95 | 6,42 | 5,95 | 6,30 | 6,06% | 128.267,00 |
| 17.03.2025 | 5,72 | 6,00 | 5,71 | 5,94 | 3,30% | 109.915,00 |
| 14.03.2025 | 5,43 | 5,99 | 5,39 | 5,75 | 4,74% | 178.216,00 |
| 13.03.2025 | 5,42 | 5,49 | 5,29 | 5,49 | 2,81% | 67.637,00 |
| 12.03.2025 | 5,26 | 5,38 | 5,19 | 5,34 | 1,52% | 43.499,00 |
| 11.03.2025 | 5,07 | 5,30 | 5,04 | 5,26 | 3,14% | 34.651,00 |
| 10.03.2025 | 5,15 | 5,30 | 5,00 | 5,10 | -0,97% | 101.677,00 |
| 07.03.2025 | 5,35 | 5,41 | 5,12 | 5,15 | -4,28% | 75.169,00 |
| 06.03.2025 | 4,99 | 5,49 | 4,91 | 5,38 | 9,57% | 105.387,00 |
| 05.03.2025 | 4,72 | 4,94 | 4,70 | 4,91 | 2,51% | 124.561,00 |
| 04.03.2025 | 4,80 | 4,90 | 4,63 | 4,79 | -1,03% | 95.193,00 |
| 03.03.2025 | 5,15 | 5,21 | 4,82 | 4,84 | -4,72% | 87.616,00 |
| 28.02.2025 | 5,20 | 5,28 | 5,06 | 5,08 | -2,50% | 29.139,00 |
| 27.02.2025 | 5,12 | 5,31 | 5,02 | 5,21 | 1,76% | 106.315,00 |
| 26.02.2025 | 5,00 | 5,16 | 5,00 | 5,12 | 3,23% | 53.001,00 |
| 25.02.2025 | 5,18 | 5,19 | 4,90 | 4,96 | -3,50% | 96.409,00 |
| 24.02.2025 | 5,34 | 5,35 | 5,13 | 5,14 | -3,56% | 73.953,00 |
| 21.02.2025 | 5,49 | 5,49 | 5,27 | 5,33 | -2,91% | 118.663,00 |
| 20.02.2025 | 5,44 | 5,52 | 5,41 | 5,49 | 0,37% | 36.810,00 |
| 19.02.2025 | 5,41 | 5,54 | 5,39 | 5,47 | 0,74% | 64.330,00 |
| 18.02.2025 | 5,49 | 5,55 | 5,36 | 5,43 | 0,18% | 112.360,00 |
| 14.02.2025 | 5,62 | 5,62 | 5,37 | 5,42 | -0,55% | 56.436,00 |
| 13.02.2025 | 5,45 | 5,52 | 5,31 | 5,45 | 0,93% | 52.759,00 |
| 12.02.2025 | 5,31 | 5,56 | 5,31 | 5,40 | 1,89% | 64.057,00 |
| 11.02.2025 | 5,26 | 5,44 | 5,26 | 5,30 | 0,00% | 72.094,00 |
| 10.02.2025 | 5,21 | 5,35 | 5,16 | 5,30 | 0,38% | 94.653,00 |