1,560$
14,71%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,35 | 1,59 | 1,35 | 1,54 | 13,24% | 226.576,00 |
| 29.01.2026 | 1,42 | 1,47 | 1,35 | 1,36 | -2,16% | 262.937,00 |
| 28.01.2026 | 1,66 | 1,69 | 1,39 | 1,39 | -13,13% | 261.871,00 |
| 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 | -9,34% | 463.071,00 |
| 23.01.2026 | 1,89 | 2,15 | 1,80 | 1,82 | -2,15% | 418.954,00 |
| 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 | 1,10 | 1,32 | 1,10 | 1,25 | 12,61% | 688.615,00 |
| 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 |
| 02.01.2026 | 1,24 | 1,40 | 1,22 | 1,37 | 10,48% | 426.141,00 |
| 31.12.2025 | 1,20 | 1,25 | 1,16 | 1,24 | 2,48% | 198.149,00 |
| 30.12.2025 | 1,34 | 1,42 | 1,20 | 1,21 | -5,47% | 274.268,00 |
| 29.12.2025 | 1,22 | 1,37 | 1,20 | 1,28 | 5,79% | 254.172,00 |
| 26.12.2025 | 1,22 | 1,29 | 1,20 | 1,21 | 0,00% | 145.845,00 |
| 24.12.2025 | 1,22 | 1,23 | 1,18 | 1,21 | -0,82% | 67.644,00 |
| 23.12.2025 | 1,21 | 1,25 | 1,13 | 1,22 | 1,67% | 275.553,00 |
| 22.12.2025 | 1,24 | 1,26 | 1,17 | 1,20 | -4,00% | 270.187,00 |
| 19.12.2025 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 106.657,00 |
| 18.12.2025 | 1,28 | 1,30 | 1,23 | 1,25 | -0,79% | 147.591,00 |
| 17.12.2025 | 1,28 | 1,29 | 1,24 | 1,26 | 0,00% | 122.596,00 |
| 16.12.2025 | 1,30 | 1,32 | 1,24 | 1,26 | -2,33% | 116.462,00 |
| 15.12.2025 | 1,36 | 1,38 | 1,27 | 1,29 | -4,44% | 221.439,00 |
| 12.12.2025 | 1,27 | 1,40 | 1,27 | 1,35 | 8,87% | 376.566,00 |
| 11.12.2025 | 1,16 | 1,25 | 1,13 | 1,24 | 5,98% | 181.132,00 |
| 10.12.2025 | 1,31 | 1,31 | 1,13 | 1,17 | -8,59% | 372.318,00 |
| 09.12.2025 | 1,20 | 1,32 | 1,19 | 1,28 | 7,56% | 211.374,00 |
| 08.12.2025 | 1,48 | 1,57 | 1,18 | 1,19 | -18,49% | 510.971,00 |
| 05.12.2025 | 1,42 | 1,56 | 1,38 | 1,46 | 8,96% | 568.654,00 |
| 04.12.2025 | 1,14 | 1,41 | 1,13 | 1,34 | 16,52% | 504.574,00 |
| 03.12.2025 | 1,04 | 1,15 | 1,04 | 1,15 | 10,58% | 302.934,00 |
| 02.12.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -1,89% | 132.410,00 |
| 01.12.2025 | 1,09 | 1,10 | 1,05 | 1,06 | -2,75% | 187.842,00 |
| 28.11.2025 | 1,10 | 1,11 | 1,04 | 1,09 | 0,93% | 79.801,00 |
| 26.11.2025 | 1,07 | 1,14 | 1,05 | 1,08 | 2,86% | 235.377,00 |
| 25.11.2025 | 1,02 | 1,07 | 1,00 | 1,05 | 1,94% | 154.037,00 |
| 24.11.2025 | 1,13 | 1,14 | 1,02 | 1,03 | -8,85% | 366.390,00 |
| 21.11.2025 | 1,01 | 1,20 | 0,97 | 1,13 | 10,78% | 566.355,00 |
| 20.11.2025 | 1,18 | 1,20 | 1,01 | 1,02 | -18,40% | 592.560,00 |
| 19.11.2025 | 1,50 | 1,50 | 1,11 | 1,25 | -21,88% | 1.317.894,00 |
| 18.11.2025 | 2,61 | 2,62 | 1,50 | 1,60 | -41,39% | 1.242.316,00 |
| 17.11.2025 | 4,03 | 4,07 | 2,59 | 2,73 | -31,92% | 743.715,00 |
| 14.11.2025 | 4,20 | 4,21 | 4,01 | 4,01 | -4,75% | 100.056,00 |
| 13.11.2025 | 4,31 | 4,36 | 4,20 | 4,21 | -3,00% | 73.369,00 |
| 12.11.2025 | 4,36 | 4,50 | 4,30 | 4,34 | -0,91% | 78.011,00 |
| 11.11.2025 | 4,26 | 4,44 | 4,21 | 4,38 | 1,15% | 83.113,00 |
| 10.11.2025 | 4,40 | 4,40 | 4,25 | 4,33 | -1,59% | 80.629,00 |
| 07.11.2025 | 4,40 | 4,55 | 4,30 | 4,40 | -0,90% | 62.322,00 |
| 06.11.2025 | 4,67 | 4,68 | 4,42 | 4,44 | -5,13% | 91.394,00 |
| 05.11.2025 | 4,72 | 4,78 | 4,65 | 4,68 | -2,09% | 71.270,00 |
| 04.11.2025 | 4,71 | 4,78 | 4,64 | 4,78 | 1,27% | 59.182,00 |
| 03.11.2025 | 4,67 | 4,92 | 4,66 | 4,72 | 0,43% | 106.532,00 |
| 31.10.2025 | 4,70 | 4,77 | 4,60 | 4,70 | 0,21% | 116.601,00 |
| 30.10.2025 | 4,83 | 4,83 | 4,69 | 4,69 | -4,29% | 127.415,00 |
| 29.10.2025 | 5,01 | 5,10 | 4,87 | 4,90 | -2,97% | 173.337,00 |
| 28.10.2025 | 5,17 | 5,18 | 5,05 | 5,05 | -1,56% | 86.308,00 |
| 27.10.2025 | 5,20 | 5,29 | 5,12 | 5,13 | -1,35% | 143.669,00 |
| 24.10.2025 | 5,32 | 5,39 | 5,15 | 5,20 | -1,33% | 78.907,00 |
| 23.10.2025 | 5,22 | 5,35 | 5,16 | 5,27 | 2,93% | 113.368,00 |
| 22.10.2025 | 5,18 | 5,20 | 5,00 | 5,12 | 0,00% | 93.161,00 |
| 21.10.2025 | 5,21 | 5,21 | 4,93 | 5,12 | -1,92% | 119.626,00 |
| 20.10.2025 | 5,45 | 5,45 | 5,19 | 5,22 | -1,51% | 118.214,00 |
| 17.10.2025 | 5,50 | 5,55 | 5,29 | 5,30 | -2,93% | 65.107,00 |
| 16.10.2025 | 5,68 | 5,99 | 5,32 | 5,46 | -2,67% | 220.892,00 |
| 15.10.2025 | 5,70 | 5,71 | 5,53 | 5,61 | -6,81% | 141.548,00 |
| 14.10.2025 | 5,88 | 6,03 | 5,85 | 6,02 | 2,03% | 135.562,00 |
| 13.10.2025 | 5,90 | 5,95 | 5,70 | 5,90 | 2,08% | 114.721,00 |
| 10.10.2025 | 5,98 | 6,09 | 5,72 | 5,78 | -2,69% | 139.139,00 |
| 09.10.2025 | 6,06 | 6,10 | 5,92 | 5,94 | -2,78% | 62.225,00 |
| 08.10.2025 | 6,02 | 6,11 | 5,95 | 6,11 | 2,52% | 99.507,00 |
| 07.10.2025 | 5,94 | 6,03 | 5,90 | 5,96 | 0,51% | 79.956,00 |
| 06.10.2025 | 5,96 | 5,99 | 5,83 | 5,93 | 1,72% | 66.338,00 |
| 03.10.2025 | 5,83 | 5,85 | 5,83 | 5,83 | 1,57% | 1.972,00 |
| 02.10.2025 | 5,75 | 5,76 | 5,72 | 5,74 | 0,00% | 33.501,00 |
| 01.10.2025 | 5,67 | 5,78 | 5,65 | 5,74 | 2,14% | 80.167,00 |
| 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 |