Holen Sie sich die Stockscreener-App
26.25
1.82%
0.47
Handel nachbörslich:
26.25
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $26.28 | $25.78 | $0.50 | 40,497.0 | +1.82% |
| 2026-05-22 | $26.10 | $25.52 | $0.575 | 40,397.0 | -0.19% |
| 2026-05-21 | $25.84 | $25.06 | $0.78 | 59,703.0 | +1.41% |
| 2026-05-20 | $25.85 | $24.64 | $1.21 | 91,638.0 | +0.79% |
| 2026-05-19 | $25.51 | $24.50 | $1.02 | 32,177.0 | -0.67% |
| 2026-05-18 | $25.57 | $24.36 | $1.20 | 42,270.0 | +1.52% |
| 2026-05-15 | $25.55 | $25.00 | $0.555 | 46,948.0 | -1.65% |
| 2026-05-14 | $26.11 | $25.41 | $0.70 | 36,608.0 | -0.55% |
| 2026-05-13 | $25.77 | $25.37 | $0.40 | 33,039.0 | +0.23% |
| 2026-05-12 | $25.68 | $25.30 | $0.385 | 37,145.0 | -1.01% |
| 2026-05-11 | $26.54 | $25.70 | $0.835 | 30,850.0 | -0.92% |
| 2026-05-08 | $26.41 | $26.00 | $0.415 | 21,295.0 | -1.25% |
| 2026-05-07 | $26.62 | $25.88 | $0.745 | 24,412.0 | +1.50% |
| 2026-05-06 | $26.62 | $25.93 | $0.69 | 53,930.0 | +0.00% |
| 2026-05-05 | $26.00 | $25.06 | $0.94 | 52,267.0 | +3.88% |
| 2026-05-04 | $25.89 | $24.90 | $0.99 | 52,166.0 | -2.53% |
| 2026-05-01 | $26.41 | $25.68 | $0.73 | 95,017.0 | -1.72% |
| 2026-04-30 | $26.48 | $24.01 | $2.47 | 77,686.0 | +1.24% |
| 2026-04-29 | $26.60 | $25.46 | $1.14 | 25,700.0 | -2.79% |
| 2026-04-28 | $26.58 | $26.05 | $0.525 | 18,907.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $26.62 | $24.36 | $2.26 | 830,856.0 | +0.46% |
| 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% |
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):