Holen Sie sich die Stockscreener-App
29.89
0.73%
-0.22
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mvb Financial Corp-Aktien (MVBF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $30.25 | $29.70 | $0.55 | 47,007.0 | -0.73% |
| 2026-10-26 | $30.35 | $29.98 | $0.37 | 48,803.0 | +0.37% |
| 2026-10-23 | $30.10 | $29.55 | $0.555 | 121,117.0 | +0.30% |
| 2026-10-22 | $30.06 | $28.50 | $1.56 | 123,430.0 | +2.71% |
| 2026-10-21 | $29.45 | $28.90 | $0.55 | 54,010.0 | -0.70% |
| 2026-10-20 | $29.89 | $28.95 | $0.94 | 56,171.0 | +0.74% |
| 2026-10-19 | $29.39 | $28.96 | $0.425 | 35,416.0 | -0.41% |
| 2026-10-16 | $29.50 | $28.62 | $0.8761 | 56,094.0 | +0.55% |
| 2026-10-15 | $29.40 | $28.86 | $0.54 | 55,751.0 | +0.73% |
| 2026-10-14 | $29.00 | $28.21 | $0.785 | 63,618.0 | -0.69% |
| 2026-10-13 | $29.50 | $28.77 | $0.73 | 61,725.0 | -0.51% |
| 2026-10-12 | $29.41 | $28.24 | $1.17 | 84,194.0 | +1.04% |
| 2026-10-09 | $29.29 | $28.75 | $0.535 | 56,616.0 | -2.00% |
| 2026-10-08 | $29.67 | $29.20 | $0.47 | 57,344.0 | -0.27% |
| 2026-10-07 | $29.75 | $29.17 | $0.58 | 62,588.0 | -0.87% |
| 2026-10-06 | $30.19 | $29.65 | $0.5399 | 41,394.0 | -0.27% |
| 2026-10-05 | $30.37 | $29.86 | $0.51 | 71,447.0 | -1.77% |
| 2026-10-02 | $30.80 | $30.05 | $0.75 | 90,088.0 | +2.25% |
| 2026-10-01 | $30.00 | $28.49 | $1.51 | 96,332.0 | +2.51% |
| 2026-09-30 | $29.59 | $28.66 | $0.925 | 45,764.0 | -1.49% |
| 2026-09-29 | $29.88 | $29.32 | $0.56 | 35,432.0 | -0.57% |
Mvb Financial Corp-Aktien (MVBF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mvb Financial Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MVBF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mvb Financial Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mvb Financial Corp-Aktien (MVBF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $30.80 | $28.21 | $2.59 | 1,283,145.0 | +2.86% |
| 2026-09 | $31.86 | $28.66 | $3.20 | 1,019,882.0 | -4.00% |
| 2026-08 | $31.40 | $29.11 | $2.29 | 1,230,703.0 | -1.24% |
| 2026-07 | $31.99 | $27.61 | $4.38 | 868,538.0 | +5.65% |
| 2026-06 | $29.24 | $25.95 | $3.29 | 1,311,216.0 | +8.45% |
| 2026-05 | $26.98 | $24.36 | $2.62 | 925,364.0 | +2.37% |
| 2026-04 | $27.24 | $24.01 | $3.23 | 643,835.0 | +5.24% |
| 2026-03 | $27.47 | $23.99 | $3.48 | 783,800.0 | -8.04% |
| 2026-02 | $29.59 | $26.40 | $3.19 | 943,172.0 | -4.39% |
| 2026-01 | $28.84 | $24.61 | $4.22 | 921,213.0 | +9.33% |
Mvb Financial Corp-Aktien (MVBF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.96 | $25.73 | $3.23 | 1,611,183.0 | -2.18% |
| 2025-11 | $27.15 | $25.12 | $2.03 | 801,189.0 | +5.79% |
| 2025-10 | $27.49 | $24.83 | $2.66 | 906,394.0 | +2.08% |
| 2025-09 | $25.14 | $23.58 | $1.56 | 606,917.0 | +2.70% |
| 2025-08 | $24.45 | $22.23 | $2.22 | 1,144,636.0 | +7.30% |
| 2025-07 | $25.12 | $22.14 | $2.98 | 1,757,415.0 | +0.93% |
| 2025-06 | $22.72 | $18.96 | $3.76 | 1,106,046.0 | +15.18% |
| 2025-05 | $19.95 | $16.75 | $3.20 | 595,971.0 | +14.65% |
| 2025-04 | $17.58 | $15.59 | $1.99 | 610,501.0 | -1.50% |
| 2025-03 | $18.72 | $16.81 | $1.91 | 642,399.0 | -6.33% |
| 2025-02 | $20.79 | $18.44 | $2.35 | 546,044.0 | -5.23% |
| 2025-01 | $20.99 | $17.86 | $3.12 | 741,781.0 | -5.75% |
Mvb Financial Corp-Aktien (MVBF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.41 | $19.50 | $2.91 | 792,933.0 | -5.14% |
| 2024-11 | $23.00 | $18.75 | $4.25 | 587,589.0 | +13.64% |
| 2024-10 | $21.42 | $18.26 | $3.16 | 560,548.0 | -1.91% |
| 2024-09 | $21.32 | $18.84 | $2.48 | 521,511.0 | -7.81% |
| 2024-08 | $22.97 | $19.05 | $3.92 | 434,418.0 | -8.58% |
| 2024-07 | $25.24 | $17.51 | $7.73 | 738,440.0 | +23.23% |
| 2024-06 | $19.25 | $17.51 | $1.74 | 446,454.0 | -0.48% |
| 2024-05 | $19.30 | $17.72 | $1.58 | 375,488.0 | +4.23% |
| 2024-04 | $22.31 | $17.76 | $4.55 | 359,742.0 | -19.45% |
| 2024-03 | $22.31 | $20.10 | $2.21 | 492,176.0 | +4.20% |
| 2024-02 | $23.50 | $20.05 | $3.45 | 776,368.0 | -0.09% |
| 2024-01 | $23.16 | $20.84 | $2.32 | 772,570.0 | -5.01% |
0.30%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):