22,600€
3,20%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,00 | 22,40 | 22,00 | 22,30 | 1,83% | - |
| 21.11.2024 | 21,40 | 22,30 | 21,40 | 21,90 | 2,34% | - |
| 20.11.2024 | 21,30 | 21,50 | 21,00 | 21,40 | 0,47% | - |
| 19.11.2024 | 21,20 | 21,40 | 20,90 | 21,30 | 0,47% | - |
| 18.11.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 15.11.2024 | 21,40 | 21,70 | 21,10 | 21,40 | -0,93% | - |
| 14.11.2024 | 21,40 | 21,70 | 21,20 | 21,60 | 0,93% | - |
| 13.11.2024 | 21,60 | 22,00 | 21,30 | 21,40 | -0,93% | - |
| 12.11.2024 | 21,80 | 22,10 | 21,40 | 21,60 | -1,37% | - |
| 11.11.2024 | 20,50 | 21,90 | 20,50 | 21,90 | 6,31% | - |
| 08.11.2024 | 20,05 | 20,70 | 20,05 | 20,60 | 2,49% | - |
| 07.11.2024 | 21,10 | 21,20 | 19,95 | 20,10 | -4,74% | - |
| 06.11.2024 | 18,20 | 21,10 | 18,15 | 21,10 | 19,55% | - |
| 05.11.2024 | 17,45 | 17,70 | 17,30 | 17,65 | 1,15% | - |
| 04.11.2024 | 17,70 | 17,70 | 17,25 | 17,45 | -1,41% | - |
| 01.11.2024 | 17,85 | 18,00 | 17,65 | 17,70 | -1,39% | - |
| 31.10.2024 | 18,20 | 18,25 | 17,85 | 17,95 | -1,10% | - |
| 30.10.2024 | 18,15 | 18,55 | 17,95 | 18,15 | -0,27% | - |
| 29.10.2024 | 18,10 | 18,25 | 18,00 | 18,20 | 0,55% | - |
| 28.10.2024 | 17,80 | 18,15 | 17,75 | 18,10 | 1,69% | - |
| 25.10.2024 | 18,25 | 18,25 | 17,75 | 17,80 | -2,47% | - |
| 24.10.2024 | 17,60 | 18,25 | 17,10 | 18,25 | 3,69% | - |
| 23.10.2024 | 17,55 | 17,75 | 17,45 | 17,60 | 0,28% | - |
| 22.10.2024 | 17,40 | 17,55 | 17,25 | 17,55 | 0,86% | - |
| 21.10.2024 | 18,00 | 18,05 | 17,35 | 17,40 | -3,06% | - |
| 18.10.2024 | 18,25 | 18,25 | 17,85 | 17,95 | -1,64% | - |
| 17.10.2024 | 18,15 | 18,30 | 17,85 | 18,25 | 0,55% | - |
| 16.10.2024 | 18,05 | 18,35 | 17,75 | 18,15 | 1,68% | - |
| 15.10.2024 | 17,45 | 18,35 | 17,30 | 17,85 | 2,29% | - |
| 14.10.2024 | 17,20 | 17,90 | 16,00 | 17,45 | 1,45% | - |
| 11.10.2024 | 16,40 | 17,25 | 16,25 | 17,20 | 4,88% | - |
| 10.10.2024 | 16,60 | 16,60 | 16,25 | 16,40 | -0,61% | - |
| 09.10.2024 | 16,30 | 16,65 | 16,20 | 16,50 | 1,85% | - |
| 08.10.2024 | 16,40 | 16,55 | 15,90 | 16,20 | -1,22% | - |
| 07.10.2024 | 16,50 | 16,50 | 16,15 | 16,40 | 0,00% | - |
| 04.10.2024 | 16,40 | 16,75 | 16,30 | 16,40 | 0,00% | - |
| 03.10.2024 | 16,30 | 16,45 | 16,05 | 16,40 | 0,00% | - |
| 02.10.2024 | 15,70 | 16,55 | 15,60 | 16,40 | 4,46% | - |
| 01.10.2024 | 16,00 | 16,20 | 15,55 | 15,70 | -1,88% | - |
| 30.09.2024 | 15,90 | 16,15 | 15,65 | 16,00 | 0,63% | - |
| 27.09.2024 | 15,80 | 16,05 | 15,75 | 15,90 | 0,63% | - |
| 26.09.2024 | 15,90 | 16,10 | 15,75 | 15,80 | -0,63% | - |
| 25.09.2024 | 16,00 | 16,00 | 15,65 | 15,90 | -0,62% | - |
| 24.09.2024 | 16,30 | 16,45 | 15,95 | 16,00 | -2,44% | - |
| 23.09.2024 | 16,30 | 16,55 | 16,15 | 16,40 | 0,00% | - |
| 20.09.2024 | 16,60 | 16,70 | 16,25 | 16,40 | -1,20% | - |
| 19.09.2024 | 16,30 | 16,75 | 16,20 | 16,60 | 1,53% | - |
| 18.09.2024 | 16,30 | 16,85 | 16,05 | 16,35 | 0,62% | - |
| 17.09.2024 | 16,10 | 16,65 | 15,80 | 16,25 | 1,25% | - |
| 16.09.2024 | 16,00 | 16,15 | 15,65 | 16,05 | 0,63% | - |
| 13.09.2024 | 15,40 | 16,00 | 15,40 | 15,95 | 3,24% | - |
| 12.09.2024 | 15,60 | 15,85 | 15,15 | 15,45 | 0,32% | - |
| 11.09.2024 | 15,55 | 15,60 | 15,05 | 15,40 | -0,65% | - |
| 10.09.2024 | 15,35 | 15,65 | 15,05 | 15,50 | 0,98% | - |
| 09.09.2024 | 15,45 | 15,95 | 15,25 | 15,35 | -0,97% | - |
| 06.09.2024 | 15,80 | 16,05 | 15,35 | 15,50 | -2,21% | - |
| 05.09.2024 | 16,00 | 16,25 | 15,75 | 15,85 | -0,94% | - |
| 04.09.2024 | 16,20 | 16,25 | 15,75 | 16,00 | -1,23% | - |
| 03.09.2024 | 16,70 | 16,75 | 16,20 | 16,20 | -2,99% | - |
| 02.09.2024 | 16,70 | 16,70 | 16,60 | 16,70 | 0,30% | - |
| 30.08.2024 | 16,60 | 16,75 | 16,45 | 16,65 | 0,30% | - |
| 29.08.2024 | 16,50 | 16,75 | 16,40 | 16,60 | 0,61% | - |
| 28.08.2024 | 16,40 | 16,65 | 16,35 | 16,50 | 0,61% | - |
| 27.08.2024 | 16,50 | 16,55 | 16,15 | 16,40 | -0,61% | - |
| 26.08.2024 | 16,20 | 16,65 | 16,20 | 16,50 | 1,54% | - |
| 23.08.2024 | 15,40 | 16,40 | 14,95 | 16,25 | 5,86% | - |
| 22.08.2024 | 15,35 | 15,55 | 15,30 | 15,35 | 0,00% | - |
| 21.08.2024 | 15,30 | 15,45 | 15,15 | 15,35 | 0,33% | - |
| 20.08.2024 | 15,60 | 15,65 | 15,25 | 15,30 | -1,61% | - |
| 19.08.2024 | 15,50 | 15,65 | 15,45 | 15,55 | 0,65% | - |
| 16.08.2024 | 15,00 | 15,70 | 15,00 | 15,45 | 0,98% | - |
| 15.08.2024 | 14,95 | 15,55 | 14,90 | 15,30 | 2,34% | - |
| 14.08.2024 | 15,30 | 15,40 | 14,85 | 14,95 | -1,64% | - |
| 13.08.2024 | 15,20 | 15,55 | 14,95 | 15,20 | 0,00% | - |
| 12.08.2024 | 15,35 | 15,65 | 15,15 | 15,20 | -0,98% | - |
| 09.08.2024 | 15,50 | 15,60 | 15,25 | 15,35 | -0,97% | - |
| 08.08.2024 | 15,35 | 15,65 | 15,25 | 15,50 | 0,98% | - |
| 07.08.2024 | 15,60 | 15,95 | 15,25 | 15,35 | -1,60% | - |
| 06.08.2024 | 15,50 | 15,75 | 15,35 | 15,60 | 0,65% | - |
| 05.08.2024 | 16,10 | 16,10 | 14,75 | 15,50 | -3,73% | - |
| 02.08.2024 | 17,00 | 17,00 | 15,85 | 16,10 | -5,29% | - |
| 01.08.2024 | 17,65 | 17,75 | 16,75 | 17,00 | -3,41% | - |
| 31.07.2024 | 17,70 | 17,95 | 17,45 | 17,60 | -0,85% | - |
| 30.07.2024 | 17,60 | 17,95 | 17,55 | 17,75 | 0,85% | - |
| 29.07.2024 | 18,45 | 18,60 | 17,55 | 17,60 | -4,86% | - |
| 26.07.2024 | 18,20 | 18,55 | 17,90 | 18,50 | 1,65% | - |
| 25.07.2024 | 17,95 | 18,70 | 17,50 | 18,20 | 1,39% | - |
| 24.07.2024 | 18,35 | 18,45 | 17,75 | 17,95 | -2,18% | - |
| 23.07.2024 | 17,95 | 18,55 | 17,85 | 18,35 | 2,23% | - |
| 22.07.2024 | 17,50 | 17,95 | 16,80 | 17,95 | 2,57% | - |
| 19.07.2024 | 17,60 | 17,85 | 16,60 | 17,50 | -0,28% | - |
| 18.07.2024 | 17,80 | 18,15 | 17,35 | 17,55 | -1,13% | - |
| 17.07.2024 | 17,75 | 18,15 | 17,25 | 17,75 | 0,00% | - |
| 16.07.2024 | 16,80 | 17,75 | 16,70 | 17,75 | 5,97% | 450,00 |
| 15.07.2024 | 16,20 | 16,85 | 16,20 | 16,75 | 3,08% | - |
| 12.07.2024 | 16,40 | 16,45 | 16,15 | 16,25 | -0,61% | - |
| 11.07.2024 | 16,00 | 16,45 | 15,75 | 16,35 | 2,19% | 598,00 |
| 10.07.2024 | 15,90 | 16,05 | 15,65 | 16,00 | 0,95% | - |
| 09.07.2024 | 15,45 | 15,95 | 15,35 | 15,85 | 2,59% | - |
| 08.07.2024 | 15,40 | 15,70 | 15,35 | 15,45 | 0,32% | - |