17,450€
-1,13%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 17,60 | 17,60 | 17,55 | 17,55 | -0,57% | - |
| 18.02.2026 | 17,55 | 17,95 | 17,30 | 17,65 | 1,15% | - |
| 17.02.2026 | 17,35 | 17,70 | 17,30 | 17,45 | 1,45% | - |
| 13.02.2026 | 17,40 | 17,40 | 17,15 | 17,20 | -1,43% | - |
| 12.02.2026 | 17,45 | 17,45 | 17,40 | 17,45 | -2,24% | - |
| 11.02.2026 | 17,60 | 17,95 | 17,55 | 17,85 | 1,13% | - |
| 10.02.2026 | 17,85 | 17,95 | 17,55 | 17,65 | -2,75% | - |
| 09.02.2026 | 18,15 | 18,15 | 18,10 | 18,15 | 2,25% | - |
| 06.02.2026 | 17,80 | 17,95 | 17,75 | 17,75 | 0,85% | - |
| 05.02.2026 | 17,60 | 17,65 | 17,50 | 17,60 | 1,73% | - |
| 04.02.2026 | 17,25 | 17,35 | 17,25 | 17,30 | 1,47% | - |
| 03.02.2026 | 17,10 | 17,10 | 17,05 | 17,05 | 3,33% | - |
| 02.02.2026 | 16,65 | 16,65 | 16,45 | 16,50 | 1,23% | - |
| 30.01.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 0,31% | - |
| 29.01.2026 | 16,25 | 16,25 | 16,15 | 16,25 | -2,40% | - |
| 27.01.2026 | 16,70 | 16,70 | 16,65 | 16,65 | -0,60% | - |
| 26.01.2026 | 16,80 | 16,80 | 16,70 | 16,75 | -3,46% | - |
| 23.01.2026 | 17,65 | 17,75 | 17,35 | 17,35 | -2,53% | - |
| 22.01.2026 | 17,85 | 17,85 | 17,80 | 17,80 | 5,33% | - |
| 21.01.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 0,60% | - |
| 20.01.2026 | 16,95 | 16,95 | 16,80 | 16,80 | -2,04% | - |
| 16.01.2026 | 17,15 | 17,25 | 16,80 | 17,15 | 1,78% | - |
| 15.01.2026 | 16,55 | 16,85 | 16,25 | 16,85 | 3,06% | - |
| 14.01.2026 | 16,45 | 16,50 | 16,35 | 16,35 | 0,00% | - |
| 13.01.2026 | 16,35 | 16,45 | 16,25 | 16,35 | -0,91% | - |
| 12.01.2026 | 16,65 | 16,65 | 16,45 | 16,50 | -1,79% | - |
| 09.01.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 3,07% | - |
| 08.01.2026 | 16,25 | 16,35 | 16,25 | 16,30 | -0,61% | - |
| 07.01.2026 | 16,45 | 16,55 | 16,40 | 16,40 | 0,61% | - |
| 06.01.2026 | 16,35 | 16,60 | 16,25 | 16,30 | 0,31% | - |
| 05.01.2026 | 15,95 | 16,35 | 15,95 | 16,25 | 2,52% | - |
| 02.01.2026 | 16,30 | 16,30 | 15,85 | 15,85 | -2,46% | - |
| 30.12.2025 | 16,30 | 16,30 | 16,25 | 16,25 | -2,40% | - |
| 22.12.2025 | 16,70 | 16,85 | 16,55 | 16,65 | -0,60% | - |
| 19.12.2025 | 16,80 | 17,00 | 16,75 | 16,75 | -0,59% | - |
| 18.12.2025 | 17,20 | 17,30 | 16,25 | 16,85 | -2,32% | - |
| 17.12.2025 | 16,95 | 17,30 | 16,95 | 17,25 | 1,17% | - |
| 16.12.2025 | 17,15 | 17,25 | 17,05 | 17,05 | 0,00% | - |
| 15.12.2025 | 16,95 | 17,05 | 16,95 | 17,05 | -1,73% | - |
| 11.12.2025 | 17,45 | 17,45 | 17,35 | 17,35 | 2,66% | - |
| 10.12.2025 | 16,90 | 16,90 | 16,85 | 16,90 | 0,90% | - |
| 08.12.2025 | 16,75 | 16,75 | 16,70 | 16,75 | -0,59% | - |
| 05.12.2025 | 17,05 | 17,10 | 16,85 | 16,85 | -1,75% | - |
| 04.12.2025 | 17,10 | 17,15 | 17,10 | 17,15 | 0,59% | - |
| 03.12.2025 | 17,00 | 17,10 | 17,00 | 17,05 | 0,00% | - |
| 02.12.2025 | 17,05 | 17,05 | 17,00 | 17,05 | 0,89% | - |
| 01.12.2025 | 16,95 | 16,95 | 16,90 | 16,90 | -1,74% | - |
| 28.11.2025 | 17,25 | 17,25 | 17,20 | 17,20 | 0,00% | - |
| 27.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,71% | - |
| 26.11.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 2,94% | - |
| 25.11.2025 | 17,20 | 17,20 | 16,95 | 17,00 | 0,29% | - |
| 24.11.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 3,04% | - |
| 21.11.2025 | 16,35 | 16,45 | 16,35 | 16,45 | 1,23% | - |
| 20.11.2025 | 16,15 | 16,25 | 16,15 | 16,25 | 1,25% | - |
| 19.11.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 2,23% | - |
| 18.11.2025 | 15,65 | 15,70 | 15,55 | 15,70 | -3,68% | - |
| 17.11.2025 | 16,25 | 16,30 | 16,25 | 16,30 | 1,56% | - |
| 14.11.2025 | 16,05 | 16,05 | 15,95 | 16,05 | -1,23% | - |
| 13.11.2025 | 16,15 | 16,25 | 16,05 | 16,25 | 0,31% | - |
| 12.11.2025 | 16,15 | 16,25 | 16,15 | 16,20 | 0,31% | - |
| 10.11.2025 | 16,25 | 16,50 | 16,05 | 16,15 | 0,00% | - |
| 06.11.2025 | 16,25 | 16,30 | 16,05 | 16,15 | -0,92% | - |
| 05.11.2025 | 16,05 | 16,35 | 15,95 | 16,30 | 2,19% | - |
| 04.11.2025 | 16,05 | 16,05 | 15,85 | 15,95 | 0,31% | - |
| 31.10.2025 | 16,05 | 16,10 | 15,85 | 15,90 | -0,31% | - |
| 30.10.2025 | 16,05 | 16,05 | 15,95 | 15,95 | -0,62% | - |
| 29.10.2025 | 16,45 | 16,45 | 15,95 | 16,05 | -1,53% | - |
| 28.10.2025 | 16,25 | 16,45 | 16,15 | 16,30 | 0,00% | - |
| 27.10.2025 | 16,45 | 16,65 | 16,25 | 16,30 | 1,24% | - |
| 24.10.2025 | 16,05 | 16,15 | 16,05 | 16,10 | 0,63% | - |
| 22.10.2025 | 16,20 | 16,25 | 15,85 | 16,00 | -2,14% | - |
| 21.10.2025 | 16,35 | 16,45 | 16,35 | 16,35 | 0,00% | - |
| 20.10.2025 | 15,85 | 16,35 | 15,75 | 16,35 | 5,83% | - |
| 17.10.2025 | 15,55 | 15,55 | 15,45 | 15,45 | -0,64% | - |
| 16.10.2025 | 16,25 | 16,35 | 15,55 | 15,55 | -6,61% | - |
| 15.10.2025 | 16,45 | 16,65 | 16,45 | 16,65 | 4,39% | - |
| 14.10.2025 | 16,05 | 16,05 | 15,95 | 15,95 | 1,27% | - |
| 13.10.2025 | 15,55 | 15,85 | 15,55 | 15,75 | -3,08% | - |
| 10.10.2025 | 16,15 | 16,25 | 16,15 | 16,25 | 1,56% | - |
| 09.10.2025 | 16,15 | 16,40 | 15,95 | 16,00 | -0,93% | - |
| 08.10.2025 | 16,25 | 16,50 | 16,15 | 16,15 | -2,12% | - |
| 06.10.2025 | 16,15 | 16,55 | 16,15 | 16,50 | 1,85% | - |
| 03.10.2025 | 16,05 | 16,25 | 15,95 | 16,20 | 1,89% | - |
| 02.10.2025 | 15,95 | 15,95 | 15,85 | 15,90 | -0,31% | - |
| 01.10.2025 | 15,85 | 16,10 | 15,75 | 15,95 | 0,00% | - |
| 30.09.2025 | 16,30 | 16,35 | 15,95 | 15,95 | -3,04% | - |
| 29.09.2025 | 16,55 | 16,65 | 16,35 | 16,45 | -1,20% | - |
| 25.09.2025 | 16,75 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 24.09.2025 | 16,60 | 16,65 | 16,55 | 16,65 | 0,00% | - |
| 23.09.2025 | 16,70 | 16,70 | 16,65 | 16,65 | 0,30% | - |
| 22.09.2025 | 16,95 | 17,05 | 16,55 | 16,60 | -2,35% | - |
| 19.09.2025 | 17,15 | 17,25 | 16,95 | 17,00 | 2,72% | - |
| 18.09.2025 | 16,35 | 16,55 | 16,35 | 16,55 | 0,61% | - |
| 17.09.2025 | 16,45 | 16,45 | 16,35 | 16,45 | -3,24% | - |
| 16.09.2025 | 16,95 | 17,20 | 16,90 | 17,00 | -2,02% | - |
| 12.09.2025 | 17,20 | 17,35 | 17,20 | 17,35 | -0,29% | - |
| 11.09.2025 | 17,40 | 17,40 | 17,35 | 17,40 | 1,75% | - |
| 09.09.2025 | 17,15 | 17,15 | 17,10 | 17,10 | -0,87% | - |
| 05.09.2025 | 17,55 | 17,70 | 17,15 | 17,25 | -1,15% | - |
| 04.09.2025 | 17,05 | 17,55 | 17,05 | 17,45 | 1,75% | - |