2,350$
-15,47%
Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,70 | 2,77 | 2,26 | 2,35 | -15,47% | 458.428,00 |
| 16.04.2026 | 2,68 | 2,81 | 2,58 | 2,78 | 3,73% | 392.068,00 |
| 15.04.2026 | 3,06 | 3,07 | 2,63 | 2,68 | -17,03% | 471.160,00 |
| 14.04.2026 | 3,18 | 3,30 | 3,01 | 3,23 | 4,19% | 597.991,00 |
| 13.04.2026 | 2,88 | 3,39 | 2,81 | 3,10 | 13,14% | 1.064.742,00 |
| 10.04.2026 | 2,51 | 2,76 | 2,44 | 2,74 | 12,30% | 342.760,00 |
| 09.04.2026 | 2,76 | 2,80 | 2,41 | 2,44 | -10,62% | 274.498,00 |
| 08.04.2026 | 2,50 | 2,83 | 2,40 | 2,73 | 1,11% | 365.736,00 |
| 07.04.2026 | 2,43 | 2,76 | 2,36 | 2,70 | 12,50% | 497.855,00 |
| 06.04.2026 | 2,30 | 2,45 | 2,20 | 2,40 | 4,80% | 492.654,00 |
| 02.04.2026 | 2,23 | 2,39 | 2,22 | 2,29 | 4,57% | 327.197,00 |
| 01.04.2026 | 2,26 | 2,26 | 2,07 | 2,19 | -3,10% | 203.981,00 |
| 31.03.2026 | 2,36 | 2,36 | 2,18 | 2,26 | -0,44% | 109.471,00 |
| 30.03.2026 | 2,29 | 2,38 | 2,20 | 2,27 | -0,87% | 146.303,00 |
| 27.03.2026 | 2,27 | 2,35 | 2,21 | 2,29 | 2,69% | 99.611,00 |
| 26.03.2026 | 2,16 | 2,25 | 2,15 | 2,23 | 2,76% | 195.455,00 |
| 25.03.2026 | 2,06 | 2,20 | 2,05 | 2,17 | 0,00% | 227.211,00 |
| 24.03.2026 | 2,21 | 2,41 | 2,10 | 2,17 | -1,81% | 311.920,00 |
| 23.03.2026 | 2,22 | 2,25 | 2,08 | 2,21 | -5,56% | 352.318,00 |
| 20.03.2026 | 2,33 | 2,39 | 2,22 | 2,34 | 4,00% | 140.995,00 |
| 19.03.2026 | 2,41 | 2,49 | 2,13 | 2,25 | -5,06% | 356.502,00 |
| 18.03.2026 | 2,34 | 2,65 | 2,31 | 2,37 | -0,84% | 381.664,00 |
| 17.03.2026 | 2,38 | 2,45 | 2,31 | 2,39 | 1,70% | 252.163,00 |
| 16.03.2026 | 2,47 | 2,48 | 2,25 | 2,35 | -5,62% | 334.110,00 |
| 13.03.2026 | 2,56 | 2,56 | 2,30 | 2,49 | -2,35% | 403.149,00 |
| 12.03.2026 | 2,30 | 2,78 | 2,28 | 2,55 | 13,33% | 989.583,00 |
| 11.03.2026 | 2,26 | 2,39 | 2,10 | 2,25 | 0,45% | 375.944,00 |
| 10.03.2026 | 2,27 | 2,30 | 2,03 | 2,24 | 0,00% | 5,00 |
| 09.03.2026 | 2,56 | 2,59 | 2,14 | 2,24 | -11,11% | 5,00 |
| 06.03.2026 | 2,75 | 3,00 | 2,41 | 2,52 | -0,79% | 5,00 |
| 05.03.2026 | 2,09 | 2,68 | 2,04 | 2,54 | 21,53% | 5,00 |
| 04.03.2026 | 2,24 | 2,31 | 1,85 | 2,09 | -6,70% | 5,00 |
| 03.03.2026 | 3,25 | 3,37 | 2,10 | 2,24 | -26,07% | 5,00 |
| 02.03.2026 | 2,34 | 3,10 | 2,29 | 3,03 | 46,38% | 5,00 |
| 27.02.2026 | 1,94 | 2,08 | 1,85 | 2,07 | 10,70% | 5,00 |
| 26.02.2026 | 1,85 | 1,97 | 1,85 | 1,87 | -1,58% | 5,00 |
| 25.02.2026 | 1,93 | 1,93 | 1,86 | 1,90 | 1,60% | 5,00 |
| 24.02.2026 | 1,86 | 1,93 | 1,81 | 1,87 | 1,08% | 5,00 |
| 23.02.2026 | 1,99 | 1,99 | 1,80 | 1,85 | 1,09% | 5,00 |
| 20.02.2026 | 1,90 | 1,97 | 1,80 | 1,83 | -0,54% | 312.622,00 |
| 19.02.2026 | 1,74 | 1,95 | 1,73 | 1,84 | 7,60% | 506.845,00 |
| 18.02.2026 | 1,52 | 1,71 | 1,49 | 1,71 | 14,77% | 347.547,00 |
| 17.02.2026 | 1,45 | 1,54 | 1,45 | 1,49 | 2,05% | 117.430,00 |
| 13.02.2026 | 1,41 | 1,52 | 1,40 | 1,46 | 2,82% | 139.478,00 |
| 12.02.2026 | 1,46 | 1,52 | 1,33 | 1,42 | -1,39% | 285.452,00 |
| 11.02.2026 | 1,41 | 1,49 | 1,35 | 1,44 | 2,86% | 148.556,00 |
| 10.02.2026 | 1,43 | 1,47 | 1,38 | 1,40 | 0,00% | 159.772,00 |
| 09.02.2026 | 1,35 | 1,44 | 1,35 | 1,40 | -0,71% | 138.472,00 |
| 06.02.2026 | 1,51 | 1,54 | 1,35 | 1,41 | -6,00% | 216.251,00 |
| 05.02.2026 | 1,56 | 1,60 | 1,46 | 1,50 | -1,32% | 204.941,00 |
| 04.02.2026 | 1,49 | 1,64 | 1,49 | 1,52 | -1,30% | 129.673,00 |
| 03.02.2026 | 1,64 | 1,78 | 1,50 | 1,54 | -7,78% | 186.065,00 |
| 02.02.2026 | 1,50 | 1,78 | 1,50 | 1,67 | 8,44% | 395.016,00 |
| 30.01.2026 | 1,35 | 1,59 | 1,35 | 1,54 | 13,24% | 226.576,00 |
| 29.01.2026 | 1,38 | 1,47 | 1,35 | 1,36 | -2,16% | 269.671,00 |
| 28.01.2026 | 1,66 | 1,69 | 1,39 | 1,39 | -13,13% | 261.871,00 |
| 27.01.2026 | 1,64 | 1,70 | 1,53 | 1,60 | -3,03% | 369.025,00 |
| 26.01.2026 | 1,88 | 1,94 | 1,65 | 1,65 | -9,34% | 465.262,00 |
| 23.01.2026 | 1,89 | 2,15 | 1,80 | 1,82 | -2,15% | 418.954,00 |
| 22.01.2026 | 1,73 | 1,93 | 1,72 | 1,86 | 10,71% | 258.761,00 |
| 21.01.2026 | 1,65 | 1,79 | 1,55 | 1,68 | 1,82% | 457.988,00 |
| 20.01.2026 | 1,71 | 1,75 | 1,62 | 1,65 | -6,25% | 342.945,00 |
| 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% | 1.650.526,00 |
| 14.01.2026 | 2,17 | 2,40 | 1,80 | 1,96 | -18,33% | 3.830.596,00 |
| 13.01.2026 | 1,68 | 2,42 | 1,68 | 2,40 | 47,24% | 2.739.782,00 |
| 12.01.2026 | 1,32 | 1,75 | 1,29 | 1,63 | 30,40% | 1.629.432,00 |
| 09.01.2026 | 1,10 | 1,32 | 1,10 | 1,25 | 12,61% | 688.615,00 |
| 08.01.2026 | 1,09 | 1,13 | 1,00 | 1,11 | 0,91% | 1.041.792,00 |
| 07.01.2026 | 1,29 | 1,29 | 1,05 | 1,10 | -17,91% | 1.137.460,00 |
| 06.01.2026 | 1,30 | 1,35 | 1,27 | 1,34 | 5,51% | 175.385,00 |
| 05.01.2026 | 1,38 | 1,41 | 1,24 | 1,27 | -7,30% | 433.576,00 |
| 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 | 1,38 | 1,42 | 1,20 | 1,21 | -5,47% | 275.645,00 |
| 29.12.2025 | 1,22 | 1,37 | 1,20 | 1,28 | 5,79% | 258.648,00 |
| 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% | 275.821,00 |
| 22.12.2025 | 1,25 | 1,26 | 1,17 | 1,20 | -4,00% | 275.199,00 |
| 19.12.2025 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 106.657,00 |
| 18.12.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -0,79% | 150.269,00 |
| 17.12.2025 | 1,28 | 1,29 | 1,24 | 1,26 | 0,00% | 147.623,00 |
| 16.12.2025 | 1,30 | 1,32 | 1,24 | 1,26 | -2,33% | 116.468,00 |
| 15.12.2025 | 1,35 | 1,38 | 1,27 | 1,29 | -4,44% | 221.500,00 |
| 12.12.2025 | 1,27 | 1,40 | 1,27 | 1,35 | 8,87% | 376.566,00 |
| 11.12.2025 | 1,14 | 1,25 | 1,13 | 1,24 | 5,98% | 181.740,00 |
| 10.12.2025 | 1,28 | 1,31 | 1,13 | 1,17 | -8,59% | 373.333,00 |
| 09.12.2025 | 1,23 | 1,32 | 1,19 | 1,28 | 7,56% | 211.399,00 |
| 08.12.2025 | 1,48 | 1,57 | 1,18 | 1,19 | -18,49% | 511.854,00 |
| 05.12.2025 | 1,42 | 1,56 | 1,38 | 1,46 | 8,96% | 568.654,00 |
| 04.12.2025 | 1,15 | 1,41 | 1,13 | 1,34 | 16,52% | 510.563,00 |
| 03.12.2025 | 1,05 | 1,15 | 1,04 | 1,15 | 10,58% | 303.944,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -1,89% | 133.503,00 |
| 01.12.2025 | 1,06 | 1,10 | 1,05 | 1,06 | -2,75% | 187.999,00 |
| 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 | 1,14 | 1,14 | 1,02 | 1,03 | -8,85% | 367.703,00 |
| 21.11.2025 | 1,01 | 1,20 | 0,97 | 1,13 | 10,78% | 566.355,00 |