MVB Financial Corp. MVBF
NASDAQ · Vereinigte Staaten · Finanzen
$30,46+0,67 (+2,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30,46 | +2,25 % | $30,05 | $30,80 | $30,05 | 90,10K |
| 2026-10-01 | $29,79 | +2,51 % | $29,16 | $30,00 | $28,49 | 96,30K |
| 2026-09-30 | $29,06 | -1,49 % | $29,59 | $29,59 | $28,67 | 45,80K |
| 2026-09-29 | $29,50 | -0,57 % | $29,88 | $29,88 | $29,32 | 35,40K |
| 2026-09-28 | $29,67 | -1,49 % | $30,24 | $30,35 | $29,51 | 39,80K |
| 2026-09-25 | $30,12 | +1,07 % | $29,84 | $30,28 | $29,70 | 50,60K |
| 2026-09-24 | $29,80 | +0,37 % | $29,77 | $30,16 | $29,56 | 30,60K |
| 2026-09-23 | $29,69 | -2,50 % | $30,45 | $30,45 | $29,58 | 42,80K |
| 2026-09-22 | $30,45 | +0,50 % | $30,53 | $30,75 | $30,09 | 38,00K |
| 2026-09-21 | $30,30 | -0,95 % | $30,59 | $30,75 | $30,24 | 35,30K |
| 2026-09-18 | $30,59 | -0,78 % | $30,60 | $30,87 | $30,37 | 89,10K |
| 2026-09-17 | $30,83 | -0,19 % | $31,09 | $31,28 | $30,60 | 40,60K |
| 2026-09-16 | $30,89 | -2,31 % | $31,55 | $31,70 | $30,48 | 47,60K |
| 2026-09-15 | $31,62 | +0,76 % | $31,41 | $31,86 | $31,41 | 71,30K |
| 2026-09-14 | $31,38 | +0,16 % | $31,31 | $31,64 | $30,59 | 57,00K |
| 2026-09-11 | $31,33 | +0,03 % | $31,59 | $31,75 | $31,18 | 26,70K |
| 2026-09-10 | $31,32 | +2,22 % | $30,64 | $31,32 | $30,63 | 32,60K |
| 2026-09-09 | $30,64 | +0,16 % | $30,33 | $30,90 | $30,06 | 53,60K |
| 2026-09-08 | $30,59 | -2,05 % | $31,09 | $31,41 | $30,38 | 53,80K |
| 2026-09-04 | $31,23 | +1,04 % | $30,88 | $31,38 | $30,67 | 62,10K |
| 2026-09-03 | $30,91 | +0,19 % | $31,11 | $31,23 | $30,84 | 40,10K |
| 2026-09-02 | $30,85 | +1,98 % | $30,40 | $31,26 | $30,22 | 76,20K |
| 2026-09-01 | $30,25 | -0,07 % | $30,06 | $30,32 | $29,81 | 63,50K |
| 2026-08-31 | $30,27 | -0,53 % | $30,29 | $31,18 | $29,95 | 52,90K |
| 2026-08-28 | $30,43 | +0,76 % | $30,15 | $30,85 | $30,15 | 66,20K |
| 2026-08-27 | $30,20 | +0,83 % | $29,77 | $30,26 | $29,11 | 41,20K |
| 2026-08-26 | $29,95 | -0,56 % | $30,35 | $30,48 | $29,81 | 58,50K |
| 2026-08-25 | $30,12 | -0,43 % | $30,20 | $30,45 | $29,98 | 198,30K |
| 2026-08-24 | $30,25 | -0,82 % | $30,60 | $30,87 | $30,19 | 25,10K |
| 2026-08-21 | $30,50 | +1,53 % | $30,16 | $30,81 | $30,02 | 114,50K |
| 2026-08-20 | $30,04 | -0,86 % | $30,25 | $30,58 | $29,93 | 53,70K |
| 2026-08-19 | $30,30 | -1,97 % | $30,96 | $31,09 | $30,14 | 61,20K |
| 2026-08-18 | $30,91 | +0,72 % | $30,65 | $30,99 | $29,95 | 50,50K |
| 2026-08-17 | $30,69 | -0,07 % | $30,68 | $30,95 | $30,58 | 51,20K |
| 2026-08-14 | $30,71 | +0,36 % | $30,60 | $31,15 | $30,39 | 57,60K |
| 2026-08-13 | $30,60 | +0,07 % | $30,86 | $31,40 | $30,34 | 50,90K |
| 2026-08-12 | $30,58 | +1,12 % | $30,38 | $30,96 | $30,00 | 52,60K |
| 2026-08-11 | $30,24 | +1,44 % | $29,99 | $30,42 | $29,80 | 46,70K |
| 2026-08-10 | $29,81 | -0,53 % | $29,77 | $29,96 | $29,57 | 24,70K |
| 2026-08-07 | $29,97 | -1,48 % | $30,30 | $30,30 | $29,73 | 46,90K |
| 2026-08-06 | $30,42 | -0,26 % | $30,72 | $30,82 | $30,22 | 42,10K |
| 2026-08-05 | $30,50 | -1,45 % | $31,14 | $31,14 | $30,42 | 38,30K |
| 2026-08-04 | $30,95 | +0,45 % | $31,00 | $31,25 | $30,71 | 65,70K |
| 2026-08-03 | $30,81 | +0,52 % | $31,11 | $31,33 | $30,51 | 36,20K |
| 2026-07-31 | $30,65 | +0,59 % | $30,25 | $31,23 | $30,25 | 47,00K |
| 2026-07-30 | $30,47 | -1,39 % | $30,80 | $31,14 | $30,05 | 38,80K |
| 2026-07-29 | $30,90 | +3,76 % | $30,49 | $31,99 | $30,49 | 72,00K |
| 2026-07-28 | $29,78 | +2,20 % | $29,48 | $30,24 | $29,48 | 32,40K |
| 2026-07-27 | $29,14 | +0,14 % | $29,48 | $29,48 | $29,00 | 24,50K |
| 2026-07-24 | $29,10 | +1,61 % | $28,71 | $29,37 | $28,04 | 35,00K |
| 2026-07-23 | $28,64 | -0,97 % | $28,48 | $28,76 | $27,74 | 38,40K |
| 2026-07-22 | $28,92 | -0,89 % | $29,11 | $29,28 | $28,50 | 31,90K |
| 2026-07-21 | $29,18 | -0,65 % | $29,24 | $29,78 | $29,02 | 33,20K |
| 2026-07-20 | $29,37 | +0,20 % | $29,33 | $30,20 | $29,04 | 40,80K |
| 2026-07-17 | $29,31 | -2,04 % | $29,68 | $30,13 | $29,26 | 29,70K |
| 2026-07-16 | $29,92 | +2,69 % | $29,18 | $30,22 | $29,15 | 50,10K |
| 2026-07-15 | $29,14 | +1,59 % | $28,78 | $29,45 | $28,73 | 32,10K |
| 2026-07-14 | $28,68 | -0,49 % | $28,82 | $29,16 | $28,60 | 23,80K |
| 2026-07-13 | $28,82 | +0,56 % | $28,16 | $29,15 | $28,16 | 34,90K |
| 2026-07-10 | $28,66 | +0,70 % | $28,48 | $29,47 | $28,25 | 36,10K |
| 2026-07-09 | $28,46 | +1,61 % | $28,00 | $28,61 | $27,92 | 30,70K |
| 2026-07-08 | $28,01 | -2,13 % | $28,49 | $28,49 | $27,61 | 37,60K |
| 2026-07-07 | $28,62 | -1,00 % | $29,15 | $29,31 | $28,58 | 33,80K |
| 2026-07-06 | $28,91 | -1,70 % | $29,28 | $29,77 | $28,70 | 45,70K |
| 2026-07-02 | $29,41 | -1,44 % | $29,99 | $30,23 | $29,19 | 71,20K |
| 2026-07-01 | $29,84 | +2,86 % | $29,03 | $29,89 | $28,71 | 50,40K |
| 2026-06-30 | $29,01 | -0,51 % | $29,16 | $29,23 | $28,83 | 29,00K |
| 2026-06-29 | $29,16 | +0,59 % | $29,00 | $29,17 | $27,53 | 70,50K |
| 2026-06-26 | $28,99 | +1,51 % | $28,52 | $29,24 | $28,50 | 312,80K |
| 2026-06-25 | $28,56 | +0,39 % | $28,27 | $28,98 | $27,48 | 62,30K |
| 2026-06-24 | $28,45 | +0,71 % | $28,27 | $28,84 | $27,95 | 61,30K |
| 2026-06-23 | $28,25 | +1,77 % | $27,93 | $28,33 | $27,51 | 43,20K |
| 2026-06-22 | $27,76 | +0,47 % | $27,55 | $28,00 | $27,25 | 40,40K |
| 2026-06-18 | $27,63 | +1,73 % | $27,49 | $27,76 | $27,08 | 57,20K |
| 2026-06-17 | $27,16 | -2,13 % | $27,81 | $27,83 | $26,79 | 34,60K |
| 2026-06-16 | $27,75 | +0,29 % | $27,91 | $28,31 | $27,52 | 63,40K |
| 2026-06-15 | $27,67 | -2,64 % | $28,61 | $28,93 | $27,56 | 57,30K |
| 2026-06-12 | $28,42 | +2,78 % | $27,76 | $28,63 | $27,25 | 62,40K |
| 2026-06-11 | $27,65 | -0,97 % | $28,08 | $28,08 | $27,25 | 38,90K |
| 2026-06-10 | $27,92 | -0,21 % | $28,25 | $28,50 | $27,90 | 61,50K |
| 2026-06-09 | $27,98 | +1,19 % | $27,84 | $28,48 | $27,52 | 24,90K |
| 2026-06-08 | $27,65 | -0,75 % | $27,82 | $27,95 | $27,44 | 28,70K |
| 2026-06-05 | $27,86 | +3,03 % | $27,09 | $28,20 | $27,09 | 46,50K |
| 2026-06-04 | $27,04 | +2,11 % | $26,73 | $27,45 | $26,73 | 45,40K |
| 2026-06-03 | $26,48 | -1,60 % | $26,90 | $27,05 | $26,35 | 75,80K |
| 2026-06-02 | $26,91 | +2,40 % | $26,25 | $26,94 | $26,25 | 61,20K |
| 2026-06-01 | $26,28 | -1,76 % | $26,18 | $26,31 | $25,95 | 33,80K |
| 2026-05-29 | $26,75 | +0,15 % | $26,68 | $26,98 | $26,68 | 58,20K |
| 2026-05-28 | $26,71 | +1,19 % | $26,22 | $26,85 | $26,19 | 46,60K |
| 2026-05-27 | $26,40 | +0,55 % | $26,25 | $26,84 | $26,18 | 30,20K |