17,200€
3,30%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,65 | 17,35 | 16,55 | 17,35 | 4,20% | - |
| 21.08.2025 | 16,50 | 16,65 | 16,40 | 16,65 | 1,22% | - |
| 20.08.2025 | 16,55 | 16,65 | 16,40 | 16,45 | -0,60% | - |
| 19.08.2025 | 16,65 | 16,85 | 16,35 | 16,55 | -0,60% | - |
| 18.08.2025 | 16,55 | 16,65 | 16,35 | 16,65 | 0,60% | - |
| 15.08.2025 | 16,85 | 17,00 | 16,55 | 16,55 | -2,36% | - |
| 14.08.2025 | 16,90 | 16,95 | 16,60 | 16,95 | 0,00% | - |
| 13.08.2025 | 16,85 | 17,10 | 16,80 | 16,95 | 0,89% | - |
| 12.08.2025 | 16,25 | 16,85 | 16,05 | 16,80 | 4,02% | - |
| 11.08.2025 | 16,15 | 16,30 | 16,05 | 16,15 | -1,22% | - |
| 08.08.2025 | 16,35 | 16,45 | 16,20 | 16,35 | 0,00% | - |
| 07.08.2025 | 16,35 | 16,50 | 16,15 | 16,35 | 0,62% | - |
| 06.08.2025 | 16,55 | 16,75 | 16,20 | 16,25 | -1,22% | - |
| 05.08.2025 | 16,15 | 16,55 | 16,15 | 16,45 | 2,49% | - |
| 04.08.2025 | 15,85 | 16,15 | 15,80 | 16,05 | 0,63% | - |
| 01.08.2025 | 16,40 | 16,40 | 15,65 | 15,95 | -3,04% | - |
| 31.07.2025 | 16,40 | 16,50 | 16,25 | 16,45 | 0,61% | - |
| 30.07.2025 | 16,60 | 16,80 | 16,35 | 16,35 | -1,80% | - |
| 29.07.2025 | 16,75 | 16,95 | 16,65 | 16,65 | 0,00% | - |
| 28.07.2025 | 16,45 | 16,75 | 16,45 | 16,65 | 1,22% | - |
| 25.07.2025 | 16,80 | 17,05 | 16,35 | 16,45 | -2,37% | - |
| 24.07.2025 | 17,75 | 17,80 | 16,85 | 16,85 | -4,53% | - |
| 23.07.2025 | 17,70 | 17,85 | 17,55 | 17,65 | -0,56% | - |
| 22.07.2025 | 17,85 | 18,20 | 17,65 | 17,75 | -0,56% | - |
| 21.07.2025 | 18,15 | 18,30 | 17,75 | 17,85 | -1,11% | - |
| 18.07.2025 | 18,20 | 18,30 | 17,95 | 18,05 | -0,55% | - |
| 17.07.2025 | 17,90 | 18,25 | 17,55 | 18,15 | 1,68% | - |
| 16.07.2025 | 17,65 | 18,15 | 17,35 | 17,85 | 0,56% | - |
| 15.07.2025 | 18,15 | 18,35 | 17,65 | 17,75 | -2,20% | - |
| 14.07.2025 | 17,75 | 18,15 | 17,50 | 18,15 | 1,68% | - |
| 11.07.2025 | 17,80 | 17,85 | 17,35 | 17,85 | 0,56% | - |
| 10.07.2025 | 17,55 | 17,85 | 17,45 | 17,75 | 0,00% | - |
| 09.07.2025 | 17,90 | 17,95 | 17,55 | 17,75 | -0,84% | - |
| 08.07.2025 | 17,65 | 17,95 | 17,45 | 17,90 | 1,42% | - |
| 07.07.2025 | 17,70 | 17,95 | 17,55 | 17,65 | -0,28% | - |
| 04.07.2025 | 17,85 | 17,85 | 17,70 | 17,70 | -0,28% | - |
| 03.07.2025 | 17,60 | 17,95 | 17,45 | 17,75 | 0,85% | - |
| 02.07.2025 | 17,35 | 17,65 | 17,35 | 17,60 | 0,86% | - |
| 01.07.2025 | 16,80 | 17,55 | 16,65 | 17,45 | 4,18% | - |
| 30.06.2025 | 16,80 | 16,95 | 16,60 | 16,75 | -0,59% | - |
| 27.06.2025 | 16,85 | 16,90 | 16,65 | 16,85 | 0,00% | - |
| 26.06.2025 | 16,45 | 16,85 | 16,45 | 16,85 | 2,43% | - |
| 25.06.2025 | 16,55 | 16,70 | 16,45 | 16,45 | 0,00% | - |
| 24.06.2025 | 16,55 | 16,75 | 16,25 | 16,45 | 0,00% | - |
| 23.06.2025 | 16,10 | 16,45 | 16,05 | 16,45 | 2,49% | - |
| 20.06.2025 | 15,90 | 16,15 | 15,85 | 16,05 | 1,26% | - |
| 19.06.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -0,63% | - |
| 18.06.2025 | 15,85 | 16,05 | 15,65 | 15,95 | 0,63% | - |
| 17.06.2025 | 15,85 | 15,85 | 15,65 | 15,85 | 0,00% | - |
| 16.06.2025 | 16,05 | 16,25 | 15,85 | 15,85 | -1,25% | - |
| 13.06.2025 | 16,35 | 16,45 | 16,05 | 16,05 | -1,83% | - |
| 12.06.2025 | 16,55 | 16,55 | 16,15 | 16,35 | -1,21% | - |
| 11.06.2025 | 16,95 | 17,05 | 16,45 | 16,55 | -1,78% | - |
| 10.06.2025 | 16,80 | 17,05 | 16,70 | 16,85 | 0,60% | - |
| 09.06.2025 | 16,65 | 16,95 | 16,60 | 16,75 | 0,60% | - |
| 06.06.2025 | 16,25 | 16,65 | 16,25 | 16,65 | 2,46% | - |
| 05.06.2025 | 16,25 | 16,30 | 16,05 | 16,25 | -0,61% | - |
| 04.06.2025 | 16,35 | 16,45 | 16,05 | 16,35 | 0,62% | - |
| 03.06.2025 | 16,05 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 02.06.2025 | 16,55 | 16,55 | 16,00 | 16,05 | -3,02% | - |
| 30.05.2025 | 16,65 | 16,80 | 16,30 | 16,55 | 0,00% | - |
| 29.05.2025 | 16,55 | 16,95 | 16,35 | 16,55 | 0,00% | - |
| 28.05.2025 | 17,05 | 17,15 | 16,55 | 16,55 | -2,93% | - |
| 27.05.2025 | 16,80 | 17,05 | 16,65 | 17,05 | 1,19% | - |
| 26.05.2025 | 16,65 | 16,85 | 16,55 | 16,85 | 1,20% | - |
| 23.05.2025 | 16,85 | 16,85 | 16,45 | 16,65 | -1,19% | - |
| 22.05.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 0,00% | - |
| 21.05.2025 | 17,40 | 17,40 | 16,85 | 16,85 | -2,88% | - |
| 20.05.2025 | 17,50 | 17,55 | 17,20 | 17,35 | -1,14% | - |
| 19.05.2025 | 17,55 | 17,85 | 17,20 | 17,55 | -1,13% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,65 | 17,75 | -0,56% | - |
| 15.05.2025 | 17,65 | 17,95 | 17,50 | 17,85 | 0,00% | - |
| 14.05.2025 | 17,85 | 17,95 | 17,55 | 17,85 | 0,00% | - |
| 13.05.2025 | 18,00 | 18,10 | 17,75 | 17,85 | -0,56% | - |
| 12.05.2025 | 17,15 | 18,15 | 17,10 | 17,95 | 5,28% | - |
| 09.05.2025 | 17,15 | 17,35 | 16,95 | 17,05 | -0,58% | - |
| 08.05.2025 | 16,65 | 17,25 | 16,60 | 17,15 | 3,00% | - |
| 07.05.2025 | 16,75 | 16,85 | 16,50 | 16,65 | 0,00% | - |
| 06.05.2025 | 16,75 | 16,75 | 16,30 | 16,65 | -0,60% | - |
| 05.05.2025 | 16,85 | 16,95 | 16,55 | 16,75 | -1,18% | - |
| 02.05.2025 | 16,35 | 17,10 | 16,35 | 16,95 | 3,67% | - |
| 30.04.2025 | 16,55 | 16,55 | 16,05 | 16,35 | -1,21% | - |
| 29.04.2025 | 16,25 | 16,55 | 15,90 | 16,55 | 1,85% | - |
| 28.04.2025 | 16,30 | 16,65 | 15,95 | 16,25 | 0,31% | - |
| 25.04.2025 | 16,65 | 16,75 | 16,05 | 16,20 | -2,11% | - |
| 24.04.2025 | 16,60 | 16,75 | 16,10 | 16,55 | -0,60% | - |
| 23.04.2025 | 16,15 | 16,85 | 16,15 | 16,65 | 3,10% | - |
| 22.04.2025 | 15,35 | 16,15 | 15,35 | 16,15 | 3,86% | - |
| 17.04.2025 | 15,45 | 15,65 | 15,15 | 15,55 | 1,30% | - |
| 16.04.2025 | 15,30 | 15,55 | 15,05 | 15,35 | 0,66% | - |
| 15.04.2025 | 14,75 | 15,45 | 14,75 | 15,25 | 2,69% | - |
| 14.04.2025 | 14,65 | 14,85 | 14,35 | 14,85 | 2,77% | - |
| 11.04.2025 | 14,80 | 14,80 | 14,15 | 14,45 | -1,37% | - |
| 10.04.2025 | 15,95 | 16,05 | 14,45 | 14,65 | -8,72% | - |
| 09.04.2025 | 15,25 | 16,45 | 14,65 | 16,05 | 5,25% | - |
| 08.04.2025 | 15,35 | 16,05 | 14,95 | 15,25 | -0,65% | - |
| 07.04.2025 | 15,35 | 16,00 | 14,60 | 15,35 | 0,00% | - |
| 04.04.2025 | 15,45 | 15,55 | 14,75 | 15,35 | -1,29% | - |
| 03.04.2025 | 16,45 | 16,50 | 15,35 | 15,55 | -8,80% | - |
| 02.04.2025 | 16,85 | 17,05 | 16,60 | 17,05 | -0,58% | - |