16,300€
-1,51%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 17,00 | 17,15 | 16,75 | 17,15 | 0,59% | - |
| 31.03.2025 | 17,05 | 17,15 | 16,85 | 17,05 | 0,00% | - |
| 28.03.2025 | 17,45 | 17,45 | 16,95 | 17,05 | -2,01% | - |
| 27.03.2025 | 17,45 | 17,60 | 17,20 | 17,40 | -0,85% | - |
| 26.03.2025 | 17,55 | 17,85 | 17,45 | 17,55 | 0,00% | - |
| 25.03.2025 | 17,65 | 17,95 | 17,15 | 17,55 | -0,85% | - |
| 24.03.2025 | 17,15 | 17,75 | 17,15 | 17,70 | 2,31% | - |
| 21.03.2025 | 17,15 | 17,35 | 16,95 | 17,30 | 0,87% | - |
| 20.03.2025 | 17,25 | 17,55 | 17,05 | 17,15 | -0,58% | - |
| 19.03.2025 | 17,05 | 17,45 | 17,05 | 17,25 | 0,88% | - |
| 18.03.2025 | 17,25 | 17,25 | 16,95 | 17,10 | -0,58% | - |
| 17.03.2025 | 17,15 | 17,40 | 17,05 | 17,20 | -0,29% | - |
| 14.03.2025 | 16,95 | 17,25 | 16,95 | 17,25 | 1,77% | - |
| 13.03.2025 | 17,00 | 17,45 | 16,95 | 16,95 | -0,59% | - |
| 12.03.2025 | 16,95 | 17,25 | 16,85 | 17,05 | 0,00% | - |
| 11.03.2025 | 17,55 | 17,75 | 16,95 | 17,05 | -2,85% | - |
| 10.03.2025 | 17,95 | 17,95 | 17,45 | 17,55 | -2,23% | - |
| 07.03.2025 | 17,95 | 18,05 | 17,55 | 17,95 | 0,00% | - |
| 06.03.2025 | 18,05 | 18,05 | 17,55 | 17,95 | 0,00% | - |
| 05.03.2025 | 18,40 | 18,45 | 17,85 | 17,95 | -2,71% | - |
| 04.03.2025 | 19,20 | 19,30 | 18,35 | 18,45 | -4,16% | - |
| 03.03.2025 | 19,40 | 19,65 | 19,05 | 19,25 | -1,03% | - |
| 28.02.2025 | 19,15 | 19,45 | 19,05 | 19,45 | 1,57% | - |
| 27.02.2025 | 18,95 | 19,30 | 18,95 | 19,15 | 1,06% | - |
| 26.02.2025 | 18,80 | 19,05 | 18,65 | 18,95 | 0,53% | - |
| 25.02.2025 | 18,75 | 18,95 | 18,65 | 18,85 | 0,00% | - |
| 24.02.2025 | 18,95 | 19,15 | 18,75 | 18,85 | -0,53% | - |
| 21.02.2025 | 19,20 | 19,50 | 18,95 | 18,95 | -1,81% | - |
| 20.02.2025 | 19,60 | 19,60 | 19,05 | 19,30 | -1,28% | - |
| 19.02.2025 | 19,50 | 19,65 | 19,40 | 19,55 | 0,00% | - |
| 18.02.2025 | 19,40 | 19,75 | 19,30 | 19,55 | 0,77% | - |
| 17.02.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 0,26% | - |
| 14.02.2025 | 19,50 | 19,65 | 19,25 | 19,35 | -0,51% | - |
| 13.02.2025 | 19,00 | 19,45 | 19,00 | 19,45 | 1,04% | - |
| 12.02.2025 | 19,80 | 19,95 | 19,25 | 19,25 | -3,51% | - |
| 11.02.2025 | 19,60 | 19,95 | 19,40 | 19,95 | 1,79% | - |
| 10.02.2025 | 19,65 | 20,00 | 19,55 | 19,60 | -1,01% | - |
| 07.02.2025 | 20,05 | 20,20 | 19,60 | 19,80 | -1,49% | - |
| 06.02.2025 | 20,15 | 20,40 | 19,95 | 20,10 | 0,00% | - |
| 05.02.2025 | 20,05 | 20,30 | 19,70 | 20,10 | 0,00% | - |
| 04.02.2025 | 19,65 | 20,10 | 19,55 | 20,10 | 1,52% | - |
| 03.02.2025 | 19,95 | 20,15 | 19,50 | 19,80 | -1,49% | - |
| 31.01.2025 | 20,30 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 30.01.2025 | 20,20 | 20,50 | 19,80 | 20,10 | 0,75% | - |
| 29.01.2025 | 20,40 | 20,40 | 19,55 | 19,95 | -0,75% | - |
| 28.01.2025 | 20,00 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 27.01.2025 | 19,75 | 20,10 | 19,40 | 20,10 | 2,29% | - |
| 24.01.2025 | 19,85 | 19,85 | 19,45 | 19,65 | -1,01% | - |
| 23.01.2025 | 19,85 | 20,05 | 19,20 | 19,85 | -0,50% | - |
| 22.01.2025 | 19,85 | 20,20 | 19,55 | 19,95 | 0,00% | - |
| 21.01.2025 | 19,85 | 20,30 | 19,85 | 19,95 | 0,76% | - |
| 20.01.2025 | 19,95 | 20,00 | 19,80 | 19,80 | -1,49% | - |
| 17.01.2025 | 19,75 | 20,15 | 19,75 | 20,10 | 1,26% | - |
| 16.01.2025 | 20,20 | 20,20 | 19,75 | 19,85 | -2,22% | - |
| 15.01.2025 | 19,85 | 20,70 | 19,85 | 20,30 | 2,27% | - |
| 14.01.2025 | 19,10 | 19,85 | 19,10 | 19,85 | 3,66% | - |
| 13.01.2025 | 19,00 | 19,25 | 18,85 | 19,15 | 0,00% | - |
| 10.01.2025 | 19,80 | 19,85 | 18,80 | 19,15 | -3,53% | - |
| 09.01.2025 | 19,80 | 19,85 | 19,60 | 19,85 | 0,00% | - |
| 08.01.2025 | 20,10 | 20,50 | 19,85 | 19,85 | -1,24% | - |
| 07.01.2025 | 20,10 | 20,60 | 19,85 | 20,10 | -0,99% | - |
| 06.01.2025 | 20,50 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 03.01.2025 | 20,30 | 20,70 | 19,95 | 20,70 | 1,97% | - |
| 02.01.2025 | 21,30 | 21,30 | 20,30 | 20,30 | -2,87% | - |
| 30.12.2024 | 21,00 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 27.12.2024 | 21,40 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 23.12.2024 | 21,10 | 21,30 | 20,50 | 21,00 | -0,47% | - |
| 20.12.2024 | 20,60 | 21,10 | 20,20 | 21,10 | 2,43% | - |
| 19.12.2024 | 20,60 | 21,10 | 20,30 | 20,60 | 0,98% | - |
| 18.12.2024 | 21,80 | 21,90 | 20,30 | 20,40 | -5,56% | - |
| 17.12.2024 | 21,60 | 22,10 | 21,50 | 21,60 | 0,00% | - |
| 16.12.2024 | 21,60 | 21,90 | 21,30 | 21,60 | -0,92% | - |
| 13.12.2024 | 22,20 | 22,20 | 21,50 | 21,80 | -1,80% | - |
| 12.12.2024 | 22,30 | 22,30 | 21,60 | 22,20 | 0,45% | - |
| 11.12.2024 | 22,00 | 22,50 | 22,00 | 22,10 | 0,45% | - |
| 10.12.2024 | 22,00 | 22,50 | 21,70 | 22,00 | 0,46% | - |
| 09.12.2024 | 21,90 | 22,80 | 21,90 | 21,90 | 0,00% | - |
| 06.12.2024 | 21,80 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 05.12.2024 | 22,40 | 22,50 | 21,70 | 21,80 | -2,68% | - |
| 04.12.2024 | 21,90 | 22,50 | 21,80 | 22,40 | 2,28% | - |
| 03.12.2024 | 22,20 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 02.12.2024 | 22,10 | 22,80 | 22,10 | 22,30 | 0,90% | - |
| 29.11.2024 | 22,60 | 22,90 | 22,10 | 22,10 | -2,21% | - |
| 28.11.2024 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | - |