Echtzeit-Aktienkurs MV Oil Trust
Bid:
Ask:
Aktienkurse zur MV Oil Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,93 | 3,93 | 3,92 | 3,92 | -4,74% | - |
| 25.02.2021 | 4,12 | 4,12 | 4,12 | 4,12 | -0,60% | - |
| 24.02.2021 | 0,00 | 4,15 | 0,00 | 4,14 | -0,12% | - |
| 23.02.2021 | 4,26 | 4,34 | 3,99 | 4,15 | -3,38% | - |
| 22.02.2021 | 4,42 | 4,42 | 4,29 | 4,29 | 4,38% | - |
| 19.02.2021 | 4,20 | 4,25 | 0,00 | 4,11 | -0,36% | - |
| 18.02.2021 | 4,19 | 4,38 | 4,05 | 4,13 | 1,85% | - |
| 17.02.2021 | 4,05 | 4,05 | 4,05 | 4,05 | -0,37% | - |
| 16.02.2021 | 4,10 | 4,17 | 3,96 | 4,07 | 1,12% | - |
| 12.02.2021 | 3,89 | 4,08 | 3,81 | 4,02 | 3,74% | - |
| 11.02.2021 | 4,28 | 4,28 | 0,00 | 3,88 | -9,14% | - |
| 10.02.2021 | 4,12 | 4,37 | 0,00 | 4,27 | 4,66% | - |
| 09.02.2021 | 4,06 | 4,16 | 0,00 | 4,08 | 0,62% | - |
| 08.02.2021 | 4,14 | 4,20 | 3,98 | 4,05 | -0,74% | - |
| 05.02.2021 | 3,95 | 4,10 | 3,87 | 4,08 | 0,99% | - |
| 04.02.2021 | 4,04 | 4,04 | 4,03 | 4,04 | 2,02% | - |
| 03.02.2021 | 4,04 | 4,09 | 3,85 | 3,96 | 5,18% | - |
| 02.02.2021 | 3,76 | 3,88 | 3,74 | 3,77 | -0,40% | - |
| 01.02.2021 | 3,64 | 3,92 | 3,60 | 3,78 | 0,53% | - |
| 29.01.2021 | 3,85 | 3,92 | 3,59 | 3,76 | -2,08% | - |
| 28.01.2021 | 3,72 | 3,98 | 3,56 | 3,84 | 3,36% | - |
| 27.01.2021 | 3,72 | 3,92 | 3,68 | 3,72 | 0,41% | - |
| 26.01.2021 | 3,61 | 3,79 | 3,61 | 3,70 | -4,02% | - |
| 25.01.2021 | 3,88 | 3,97 | 3,78 | 3,86 | 2,66% | - |
| 22.01.2021 | 3,56 | 3,82 | 3,56 | 3,76 | 3,16% | - |
| 21.01.2021 | 3,65 | 3,65 | 3,64 | 3,64 | 2,25% | - |
| 20.01.2021 | 3,76 | 3,89 | 3,49 | 3,56 | -7,29% | - |
| 19.01.2021 | 3,78 | 3,95 | 3,73 | 3,84 | -3,03% | - |
| 15.01.2021 | 3,92 | 4,05 | 3,78 | 3,96 | -2,46% | - |
| 14.01.2021 | 4,26 | 4,38 | 3,97 | 4,06 | -7,52% | - |
| 13.01.2021 | 4,44 | 4,53 | 4,19 | 4,39 | -3,52% | - |
| 12.01.2021 | 4,52 | 4,63 | 4,34 | 4,55 | 4,60% | - |
| 11.01.2021 | 4,06 | 4,39 | 3,98 | 4,35 | 14,62% | - |
| 08.01.2021 | 3,83 | 3,96 | 3,72 | 3,80 | 1,88% | - |
| 07.01.2021 | 3,59 | 3,79 | 3,56 | 3,73 | 7,35% | - |
| 06.01.2021 | 3,53 | 3,74 | 3,41 | 3,47 | 1,02% | - |
| 05.01.2021 | 3,34 | 3,50 | 3,27 | 3,44 | 7,68% | - |
| 04.01.2021 | 3,04 | 3,19 | 2,94 | 3,19 | 2,90% | - |
| 31.12.2020 | 3,04 | 3,15 | 3,04 | 3,10 | 3,51% | - |
| 30.12.2020 | 2,98 | 3,05 | 2,94 | 3,00 | 3,63% | - |
| 29.12.2020 | 2,96 | 3,01 | 2,81 | 2,89 | -0,69% | - |
| 28.12.2020 | 3,00 | 3,00 | 2,91 | 2,91 | -4,12% | - |
| 24.12.2020 | 2,96 | 3,13 | 2,92 | 3,04 | 2,02% | - |
| 23.12.2020 | 3,01 | 3,01 | 2,92 | 2,98 | 2,06% | - |
| 22.12.2020 | 2,96 | 3,01 | 2,90 | 2,92 | -1,85% | - |
| 21.12.2020 | 2,92 | 3,01 | 2,91 | 2,97 | 0,51% | - |
| 18.12.2020 | 3,06 | 3,13 | 2,95 | 2,96 | -2,64% | - |
| 17.12.2020 | 3,14 | 3,14 | 2,96 | 3,04 | -2,41% | - |
| 16.12.2020 | 3,18 | 3,26 | 3,04 | 3,11 | -2,35% | - |
| 15.12.2020 | 3,18 | 3,34 | 3,13 | 3,19 | 5,46% | - |
| 14.12.2020 | 3,01 | 3,13 | 2,70 | 3,02 | 2,55% | - |
| 11.12.2020 | 3,03 | 3,04 | 2,95 | 2,95 | -2,64% | - |
| 10.12.2020 | 3,05 | 3,09 | 3,00 | 3,03 | 5,58% | - |
| 09.12.2020 | 2,88 | 3,00 | 2,85 | 2,87 | 0,00% | - |
| 08.12.2020 | 2,87 | 2,87 | 2,87 | 2,87 | 3,62% | - |
| 07.12.2020 | 2,77 | 2,77 | 2,69 | 2,77 | -0,72% | - |
| 04.12.2020 | 2,75 | 2,83 | 2,72 | 2,79 | 1,83% | - |
| 03.12.2020 | 2,66 | 3,10 | 2,64 | 2,74 | -1,44% | - |
| 02.12.2020 | 2,84 | 2,91 | 2,62 | 2,78 | -2,63% | - |
| 01.12.2020 | 2,92 | 2,93 | 2,79 | 2,85 | -1,04% | - |
| 30.11.2020 | 2,93 | 2,96 | 2,86 | 2,88 | -1,20% | - |
| 27.11.2020 | 2,87 | 2,92 | 2,86 | 2,92 | 6,19% | - |
| 25.11.2020 | 2,77 | 2,84 | 2,73 | 2,75 | 0,18% | - |
| 24.11.2020 | 2,78 | 2,87 | 2,73 | 2,74 | 0,00% | - |
| 23.11.2020 | 2,74 | 2,77 | 2,67 | 2,74 | 1,11% | - |
| 20.11.2020 | 2,66 | 2,75 | 2,66 | 2,71 | 0,93% | - |
| 19.11.2020 | 2,68 | 2,77 | 2,56 | 2,69 | 0,19% | - |
| 18.11.2020 | 2,76 | 2,76 | 2,64 | 2,68 | -0,92% | - |
| 17.11.2020 | 2,61 | 2,74 | 2,61 | 2,71 | -0,92% | - |
| 16.11.2020 | 2,72 | 2,80 | 2,66 | 2,73 | 3,61% | - |
| 13.11.2020 | 2,64 | 2,69 | 2,55 | 2,64 | -1,68% | - |
| 12.11.2020 | 2,63 | 2,70 | 2,59 | 2,68 | 2,49% | - |
| 11.11.2020 | 2,68 | 2,68 | 2,53 | 2,62 | -0,19% | - |
| 10.11.2020 | 2,62 | 2,69 | 0,00 | 2,62 | 1,95% | - |
| 09.11.2020 | 2,77 | 2,77 | 2,51 | 2,57 | 3,21% | - |
| 06.11.2020 | 2,59 | 2,59 | 2,48 | 2,49 | -2,73% | - |
| 05.11.2020 | 2,62 | 2,62 | 2,44 | 2,56 | 2,20% | - |
| 04.11.2020 | 2,55 | 2,64 | 2,45 | 2,51 | -2,91% | - |
| 03.11.2020 | 2,61 | 2,67 | 2,51 | 2,58 | 1,38% | - |
| 02.11.2020 | 2,53 | 2,57 | 2,49 | 2,55 | -0,20% | - |
| 30.10.2020 | 2,51 | 2,59 | 2,51 | 2,55 | 1,19% | - |
| 29.10.2020 | 2,52 | 2,56 | 2,47 | 2,52 | 2,65% | - |
| 28.10.2020 | 2,60 | 2,67 | 2,44 | 2,46 | -8,40% | - |
| 27.10.2020 | 2,63 | 2,76 | 2,57 | 2,68 | 1,32% | - |
| 26.10.2020 | 2,60 | 2,67 | 2,57 | 2,65 | -1,86% | - |
| 23.10.2020 | 2,65 | 2,81 | 2,65 | 2,70 | 6,73% | - |
| 22.10.2020 | 2,62 | 2,63 | 2,52 | 2,53 | -3,81% | - |
| 21.10.2020 | 2,63 | 2,70 | 2,60 | 2,63 | -0,19% | - |
| 20.10.2020 | 2,56 | 2,65 | 2,52 | 2,63 | 3,75% | - |
| 19.10.2020 | 2,55 | 2,55 | 2,52 | 2,54 | -1,17% | - |
| 16.10.2020 | 2,66 | 2,66 | 2,55 | 2,57 | -2,66% | - |
| 15.10.2020 | 2,79 | 2,80 | 2,57 | 2,64 | -7,38% | - |
| 14.10.2020 | 2,82 | 2,98 | 2,82 | 2,85 | -3,56% | - |
| 13.10.2020 | 2,91 | 3,01 | 2,91 | 2,95 | -3,75% | - |
| 12.10.2020 | 2,79 | 3,10 | 2,79 | 3,07 | 8,69% | - |
| 09.10.2020 | 2,74 | 3,02 | 2,74 | 2,82 | 4,25% | - |
| 08.10.2020 | 2,66 | 2,79 | 2,66 | 2,71 | 3,64% | - |
| 07.10.2020 | 2,41 | 2,63 | 2,41 | 2,61 | -0,95% | - |
| 06.10.2020 | 2,46 | 2,69 | 2,46 | 2,64 | 14,32% | - |
| 05.10.2020 | 2,33 | 2,36 | 2,31 | 2,31 | 0,00% | - |