9,210$
-0,43%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 9,34 | 9,40 | 9,16 | 9,21 | -0,43% | 78.923,00 |
| 25.07.2024 | 9,38 | 9,40 | 9,17 | 9,25 | -0,43% | 65.562,00 |
| 24.07.2024 | 9,13 | 9,41 | 9,08 | 9,29 | 3,80% | 134.976,00 |
| 23.07.2024 | 9,17 | 9,17 | 8,93 | 8,95 | -2,29% | 51.591,00 |
| 22.07.2024 | 9,16 | 9,28 | 9,13 | 9,16 | -0,33% | 78.398,00 |
| 19.07.2024 | 9,30 | 9,30 | 9,14 | 9,19 | -1,29% | 45.044,00 |
| 18.07.2024 | 9,36 | 9,51 | 9,28 | 9,31 | -0,75% | 95.326,00 |
| 17.07.2024 | 9,26 | 9,47 | 9,24 | 9,38 | -0,53% | 49.110,00 |
| 16.07.2024 | 9,33 | 9,47 | 9,17 | 9,43 | 0,53% | 117.630,00 |
| 15.07.2024 | 9,56 | 9,57 | 9,22 | 9,38 | -5,44% | 157.471,00 |
| 12.07.2024 | 9,91 | 10,07 | 9,75 | 9,92 | 1,74% | 371.312,00 |
| 11.07.2024 | 9,75 | 9,80 | 9,50 | 9,75 | 2,85% | 174.434,00 |
| 10.07.2024 | 9,31 | 9,58 | 9,30 | 9,48 | 2,49% | 113.040,00 |
| 09.07.2024 | 9,56 | 9,64 | 9,19 | 9,25 | -3,24% | 86.968,00 |
| 08.07.2024 | 9,50 | 9,75 | 9,35 | 9,56 | 2,25% | 184.713,00 |
| 05.07.2024 | 9,19 | 9,39 | 9,14 | 9,35 | 1,63% | 38.684,00 |
| 03.07.2024 | 9,36 | 9,38 | 9,17 | 9,20 | -2,13% | 23.825,00 |
| 02.07.2024 | 9,50 | 9,50 | 9,38 | 9,40 | -0,74% | 18.169,00 |
| 01.07.2024 | 9,49 | 9,50 | 9,40 | 9,47 | 0,53% | 33.578,00 |
| 28.06.2024 | 9,25 | 9,46 | 9,25 | 9,42 | 1,84% | 18.150,00 |
| 27.06.2024 | 9,42 | 9,42 | 9,19 | 9,25 | -0,75% | 24.143,00 |
| 26.06.2024 | 9,35 | 9,41 | 9,24 | 9,32 | -0,96% | 37.097,00 |
| 25.06.2024 | 9,50 | 9,50 | 9,30 | 9,41 | -1,77% | 31.190,00 |
| 24.06.2024 | 9,27 | 9,60 | 9,17 | 9,58 | 4,13% | 78.551,00 |
| 21.06.2024 | 9,40 | 9,49 | 9,00 | 9,20 | -1,81% | 54.327,00 |
| 20.06.2024 | 9,19 | 9,43 | 9,19 | 9,37 | 1,41% | 74.773,00 |
| 18.06.2024 | 9,20 | 9,29 | 9,11 | 9,24 | 0,76% | 62.348,00 |
| 17.06.2024 | 9,04 | 9,20 | 9,03 | 9,17 | 1,21% | 21.791,00 |
| 14.06.2024 | 9,20 | 9,20 | 9,02 | 9,06 | -1,31% | 15.450,00 |
| 13.06.2024 | 9,06 | 9,19 | 9,05 | 9,18 | -0,11% | 41.023,00 |
| 12.06.2024 | 9,24 | 9,24 | 9,03 | 9,19 | 0,99% | 47.772,00 |
| 11.06.2024 | 9,11 | 9,15 | 8,96 | 9,10 | 2,59% | 52.173,00 |
| 10.06.2024 | 8,79 | 8,95 | 8,79 | 8,87 | 1,26% | 45.057,00 |
| 07.06.2024 | 8,65 | 8,99 | 8,60 | 8,76 | 1,27% | 70.649,00 |
| 06.06.2024 | 8,62 | 8,81 | 8,42 | 8,65 | -1,59% | 134.162,00 |
| 05.06.2024 | 9,00 | 9,07 | 8,67 | 8,79 | -1,90% | 102.258,00 |
| 04.06.2024 | 9,27 | 9,27 | 8,85 | 8,96 | -2,93% | 60.545,00 |
| 03.06.2024 | 9,10 | 9,29 | 9,10 | 9,23 | 1,32% | 74.753,00 |
| 31.05.2024 | 9,07 | 9,19 | 9,07 | 9,11 | -0,11% | 20.349,00 |
| 30.05.2024 | 9,20 | 9,31 | 9,10 | 9,12 | -0,76% | 26.606,00 |
| 29.05.2024 | 9,18 | 9,28 | 9,12 | 9,19 | -1,08% | 25.737,00 |
| 28.05.2024 | 9,39 | 9,50 | 9,18 | 9,29 | -0,64% | 88.827,00 |
| 24.05.2024 | 9,00 | 9,48 | 9,00 | 9,35 | 3,43% | 104.071,00 |
| 23.05.2024 | 9,37 | 9,45 | 8,99 | 9,04 | -3,00% | 78.501,00 |
| 22.05.2024 | 9,36 | 9,44 | 9,23 | 9,32 | -1,17% | 40.121,00 |
| 21.05.2024 | 9,34 | 9,49 | 9,34 | 9,43 | 0,11% | 20.183,00 |
| 20.05.2024 | 9,60 | 9,60 | 9,34 | 9,42 | -0,74% | 59.595,00 |
| 17.05.2024 | 9,47 | 9,59 | 9,46 | 9,49 | 0,11% | 29.316,00 |
| 16.05.2024 | 9,66 | 9,70 | 9,47 | 9,48 | -1,86% | 89.802,00 |
| 15.05.2024 | 9,59 | 9,80 | 9,59 | 9,66 | 0,52% | 21.013,00 |
| 14.05.2024 | 9,55 | 9,66 | 9,53 | 9,61 | 0,10% | 37.228,00 |
| 13.05.2024 | 9,58 | 9,74 | 9,53 | 9,60 | 0,42% | 36.032,00 |
| 10.05.2024 | 9,96 | 9,99 | 9,52 | 9,56 | -4,88% | 67.751,00 |
| 09.05.2024 | 9,92 | 10,10 | 9,80 | 10,05 | 0,00% | 45.558,00 |
| 08.05.2024 | 10,06 | 10,15 | 9,98 | 10,05 | 1,21% | 37.504,00 |
| 07.05.2024 | 9,81 | 10,06 | 9,81 | 9,93 | 0,61% | 26.840,00 |
| 06.05.2024 | 9,88 | 9,98 | 9,86 | 9,87 | -0,10% | 42.445,00 |
| 03.05.2024 | 9,90 | 9,96 | 9,82 | 9,88 | -1,00% | 27.610,00 |
| 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 |