26,825$
0,58%
Echtzeit-Aktienkurs MVB Financial Corp.
Bid:
Ask:
Aktienkurse zur MVB Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,84 | 26,84 | 26,71 | 26,83 | 0,51% | 190,00 |
| 14.10.2025 | 26,01 | 27,00 | 25,95 | 26,69 | 2,07% | 37.115,00 |
| 13.10.2025 | 26,58 | 26,58 | 25,71 | 26,15 | -0,76% | 43.530,00 |
| 10.10.2025 | 26,87 | 27,04 | 26,35 | 26,35 | -1,72% | 64.440,00 |
| 09.10.2025 | 26,87 | 26,87 | 26,65 | 26,81 | 0,04% | 27.890,00 |
| 08.10.2025 | 27,17 | 27,17 | 26,80 | 26,80 | -0,59% | 16.907,00 |
| 07.10.2025 | 26,85 | 27,22 | 26,68 | 26,96 | 1,35% | 65.666,00 |
| 06.10.2025 | 26,48 | 26,71 | 26,15 | 26,60 | 1,57% | 55.400,00 |
| 03.10.2025 | 26,19 | 26,21 | 26,09 | 26,19 | 1,00% | 389,00 |
| 02.10.2025 | 25,50 | 25,98 | 25,11 | 25,93 | 1,89% | 67.392,00 |
| 01.10.2025 | 24,89 | 25,51 | 24,83 | 25,45 | 1,31% | 43.926,00 |
| 30.09.2025 | 24,97 | 25,14 | 24,65 | 25,12 | 0,72% | 25.514,00 |
| 29.09.2025 | 25,11 | 25,12 | 24,71 | 24,94 | -0,04% | 26.591,00 |
| 26.09.2025 | 24,81 | 25,01 | 24,62 | 24,95 | 0,89% | 19.180,00 |
| 25.09.2025 | 24,37 | 24,82 | 24,25 | 24,73 | 2,19% | 23.050,00 |
| 24.09.2025 | 24,48 | 24,61 | 24,16 | 24,20 | -0,78% | 11.597,00 |
| 23.09.2025 | 24,45 | 24,60 | 24,21 | 24,39 | -0,12% | 19.948,00 |
| 22.09.2025 | 24,31 | 24,53 | 24,20 | 24,42 | 0,45% | 16.223,00 |
| 19.09.2025 | 24,56 | 24,56 | 24,15 | 24,31 | -0,57% | 67.073,00 |
| 18.09.2025 | 24,48 | 24,60 | 24,22 | 24,45 | 0,33% | 88.885,00 |
| 17.09.2025 | 24,44 | 24,88 | 24,08 | 24,37 | 0,16% | 46.590,00 |
| 16.09.2025 | 24,31 | 24,40 | 23,88 | 24,33 | -0,04% | 23.422,00 |
| 15.09.2025 | 24,02 | 24,45 | 24,02 | 24,34 | 1,63% | 22.978,00 |
| 12.09.2025 | 24,35 | 24,42 | 23,90 | 23,95 | -0,91% | 15.883,00 |
| 11.09.2025 | 24,01 | 24,25 | 23,93 | 24,17 | 0,83% | 16.655,00 |
| 10.09.2025 | 23,75 | 24,10 | 23,75 | 23,97 | 0,84% | 30.627,00 |
| 09.09.2025 | 24,02 | 24,19 | 23,58 | 23,77 | -1,04% | 33.997,00 |
| 08.09.2025 | 24,00 | 24,33 | 23,80 | 24,02 | -0,08% | 15.351,00 |
| 05.09.2025 | 24,37 | 24,37 | 23,68 | 24,04 | -0,78% | 21.644,00 |
| 04.09.2025 | 24,00 | 24,35 | 23,96 | 24,23 | 1,21% | 25.531,00 |
| 03.09.2025 | 23,91 | 24,03 | 23,73 | 23,94 | -0,25% | 22.477,00 |
| 02.09.2025 | 24,14 | 24,24 | 23,91 | 24,00 | -1,64% | 31.928,00 |
| 29.08.2025 | 23,81 | 24,45 | 23,60 | 24,40 | 2,31% | 40.587,00 |
| 28.08.2025 | 23,99 | 24,16 | 23,80 | 23,85 | -0,33% | 24.301,00 |
| 27.08.2025 | 23,97 | 24,28 | 23,81 | 23,93 | 0,00% | 20.187,00 |
| 26.08.2025 | 24,01 | 24,22 | 23,91 | 23,93 | 0,04% | 22.488,00 |
| 25.08.2025 | 24,29 | 24,30 | 23,81 | 23,92 | -0,33% | 28.254,00 |
| 22.08.2025 | 23,09 | 24,20 | 22,90 | 24,00 | 4,62% | 62.920,00 |
| 21.08.2025 | 22,94 | 23,20 | 22,87 | 22,94 | -0,48% | 55.314,00 |
| 20.08.2025 | 23,00 | 23,15 | 22,92 | 23,05 | 0,20% | 52.772,00 |
| 19.08.2025 | 22,89 | 23,20 | 22,85 | 23,01 | 0,37% | 70.363,00 |
| 18.08.2025 | 22,91 | 23,09 | 22,87 | 22,92 | -0,22% | 61.835,00 |
| 15.08.2025 | 23,50 | 23,50 | 22,95 | 22,97 | -1,88% | 35.535,00 |
| 14.08.2025 | 23,11 | 23,57 | 23,11 | 23,41 | -0,13% | 37.651,00 |
| 13.08.2025 | 23,91 | 23,96 | 23,38 | 23,44 | -1,10% | 43.287,00 |
| 12.08.2025 | 23,52 | 23,94 | 23,52 | 23,70 | 1,94% | 58.828,00 |
| 11.08.2025 | 23,25 | 23,41 | 23,12 | 23,25 | 0,26% | 67.164,00 |
| 08.08.2025 | 23,34 | 23,48 | 23,13 | 23,19 | 0,48% | 59.767,00 |
| 07.08.2025 | 23,24 | 23,33 | 23,00 | 23,08 | 0,17% | 150.176,00 |
| 06.08.2025 | 23,45 | 23,45 | 23,02 | 23,04 | -1,33% | 32.593,00 |
| 05.08.2025 | 23,01 | 23,48 | 22,91 | 23,35 | 1,48% | 80.751,00 |
| 04.08.2025 | 22,50 | 23,04 | 22,49 | 23,01 | 3,51% | 70.411,00 |
| 01.08.2025 | 22,46 | 22,56 | 22,23 | 22,23 | -2,11% | 68.240,00 |
| 31.07.2025 | 22,51 | 22,92 | 22,51 | 22,71 | 0,04% | 68.115,00 |
| 30.07.2025 | 22,97 | 23,42 | 22,40 | 22,70 | -1,37% | 164.412,00 |
| 29.07.2025 | 23,73 | 24,11 | 22,14 | 23,02 | -1,39% | 46.561,00 |
| 28.07.2025 | 23,70 | 23,93 | 23,30 | 23,34 | -1,19% | 22.848,00 |
| 25.07.2025 | 23,73 | 23,84 | 23,20 | 23,62 | -0,42% | 47.395,00 |
| 24.07.2025 | 24,49 | 24,71 | 23,70 | 23,72 | -4,39% | 40.843,00 |
| 23.07.2025 | 24,95 | 25,02 | 24,64 | 24,81 | 0,40% | 30.153,00 |
| 22.07.2025 | 24,94 | 24,94 | 24,62 | 24,71 | 0,12% | 33.343,00 |
| 21.07.2025 | 24,73 | 25,13 | 24,58 | 24,68 | 0,57% | 51.085,00 |
| 18.07.2025 | 23,94 | 24,69 | 23,37 | 24,54 | 3,63% | 101.927,00 |
| 17.07.2025 | 23,23 | 24,14 | 23,18 | 23,68 | 1,67% | 565.580,00 |
| 16.07.2025 | 23,40 | 23,66 | 22,85 | 23,29 | -0,43% | 210.505,00 |
| 15.07.2025 | 23,88 | 23,90 | 23,20 | 23,39 | -2,03% | 56.803,00 |
| 14.07.2025 | 23,42 | 23,92 | 23,42 | 23,88 | 3,00% | 80.618,00 |
| 11.07.2025 | 23,21 | 23,40 | 23,01 | 23,18 | -1,70% | 41.375,00 |
| 10.07.2025 | 23,43 | 23,69 | 23,43 | 23,58 | 0,38% | 17.637,00 |
| 09.07.2025 | 23,69 | 23,69 | 23,21 | 23,49 | -0,04% | 24.913,00 |
| 08.07.2025 | 23,50 | 23,61 | 23,30 | 23,50 | 1,56% | 48.459,00 |
| 07.07.2025 | 23,30 | 23,63 | 22,85 | 23,14 | -1,32% | 46.825,00 |
| 03.07.2025 | 23,46 | 23,55 | 23,34 | 23,45 | 0,99% | 13.469,00 |
| 02.07.2025 | 23,29 | 23,50 | 23,08 | 23,22 | 0,04% | 21.852,00 |
| 01.07.2025 | 22,43 | 23,51 | 22,43 | 23,21 | 2,97% | 27.010,00 |
| 30.06.2025 | 22,59 | 22,72 | 22,42 | 22,54 | 1,03% | 50.043,00 |
| 27.06.2025 | 22,05 | 22,51 | 22,05 | 22,31 | 1,55% | 87.147,00 |
| 26.06.2025 | 21,55 | 22,00 | 21,50 | 21,97 | 2,52% | 49.398,00 |
| 25.06.2025 | 21,47 | 21,68 | 21,40 | 21,43 | 0,05% | 40.791,00 |
| 24.06.2025 | 20,96 | 21,79 | 20,96 | 21,42 | 2,05% | 40.181,00 |
| 23.06.2025 | 20,41 | 21,14 | 20,41 | 20,99 | 2,59% | 41.125,00 |
| 20.06.2025 | 20,76 | 20,96 | 20,34 | 20,46 | -0,63% | 163.432,00 |
| 18.06.2025 | 20,36 | 20,81 | 20,31 | 20,59 | 1,38% | 51.525,00 |
| 17.06.2025 | 20,37 | 20,64 | 20,26 | 20,31 | -1,02% | 49.108,00 |
| 16.06.2025 | 20,60 | 21,36 | 20,38 | 20,52 | 0,84% | 51.866,00 |
| 13.06.2025 | 20,25 | 20,75 | 20,15 | 20,35 | -0,73% | 49.052,00 |
| 12.06.2025 | 20,00 | 20,61 | 20,00 | 20,50 | 1,33% | 27.535,00 |
| 11.06.2025 | 20,01 | 20,37 | 20,01 | 20,23 | 1,15% | 78.899,00 |
| 10.06.2025 | 19,85 | 20,30 | 19,85 | 20,00 | 0,70% | 40.761,00 |
| 09.06.2025 | 19,99 | 20,11 | 19,72 | 19,86 | 0,66% | 43.636,00 |
| 06.06.2025 | 19,39 | 19,96 | 19,39 | 19,73 | 3,57% | 32.044,00 |
| 05.06.2025 | 19,18 | 19,28 | 18,96 | 19,05 | -0,83% | 31.206,00 |
| 04.06.2025 | 19,30 | 19,80 | 19,21 | 19,21 | -1,39% | 25.633,00 |
| 03.06.2025 | 19,20 | 19,63 | 19,11 | 19,48 | 1,41% | 76.990,00 |
| 02.06.2025 | 19,51 | 19,51 | 19,05 | 19,21 | -2,01% | 75.681,00 |
| 30.05.2025 | 19,77 | 19,77 | 19,60 | 19,61 | -1,23% | 53.538,00 |
| 29.05.2025 | 19,67 | 19,86 | 19,55 | 19,85 | 1,22% | 23.386,00 |
| 28.05.2025 | 19,85 | 19,89 | 19,60 | 19,61 | -1,13% | 33.515,00 |
| 27.05.2025 | 19,43 | 19,95 | 19,04 | 19,84 | 4,56% | 22.793,00 |
| 23.05.2025 | 18,80 | 19,16 | 18,80 | 18,97 | -0,21% | 91.044,00 |