16,860$
-1,17%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,46 | 17,01 | 16,33 | 16,86 | -1,17% | 1.602.353,00 |
| 03.04.2025 | 17,92 | 17,99 | 17,02 | 17,06 | -7,48% | 1.242.797,00 |
| 02.04.2025 | 18,08 | 18,46 | 17,99 | 18,44 | 0,00% | 600.522,00 |
| 01.04.2025 | 18,32 | 18,52 | 18,10 | 18,44 | -0,16% | 943.852,00 |
| 31.03.2025 | 18,24 | 18,59 | 18,22 | 18,47 | 0,05% | 632.256,00 |
| 28.03.2025 | 18,79 | 18,86 | 18,35 | 18,46 | -1,96% | 465.051,00 |
| 27.03.2025 | 18,90 | 18,98 | 18,61 | 18,83 | -0,16% | 639.555,00 |
| 26.03.2025 | 18,96 | 19,26 | 18,78 | 18,86 | -0,42% | 463.586,00 |
| 25.03.2025 | 19,16 | 19,23 | 18,92 | 18,94 | -0,94% | 694.261,00 |
| 24.03.2025 | 18,97 | 19,21 | 18,87 | 19,12 | 2,25% | 561.071,00 |
| 21.03.2025 | 18,59 | 18,81 | 18,40 | 18,70 | 0,48% | 2.549.118,00 |
| 20.03.2025 | 18,64 | 18,96 | 18,57 | 18,61 | -0,91% | 477.357,00 |
| 19.03.2025 | 18,74 | 19,07 | 18,64 | 18,78 | 0,37% | 600.128,00 |
| 18.03.2025 | 18,74 | 18,79 | 18,51 | 18,71 | -0,37% | 638.586,00 |
| 17.03.2025 | 18,72 | 18,95 | 18,62 | 18,78 | 0,00% | 679.214,00 |
| 14.03.2025 | 18,44 | 18,78 | 18,44 | 18,78 | 1,95% | 936.503,00 |
| 13.03.2025 | 18,70 | 18,92 | 18,42 | 18,42 | -0,97% | 787.012,00 |
| 12.03.2025 | 18,77 | 18,82 | 18,34 | 18,60 | 0,27% | 808.875,00 |
| 11.03.2025 | 19,13 | 19,40 | 18,52 | 18,55 | -2,57% | 1.226.691,00 |
| 10.03.2025 | 19,18 | 19,37 | 18,90 | 19,04 | -2,08% | 1.297.650,00 |
| 07.03.2025 | 19,30 | 19,56 | 18,99 | 19,45 | 0,44% | 642.785,00 |
| 06.03.2025 | 19,33 | 19,47 | 19,04 | 19,36 | -0,31% | 758.921,00 |
| 05.03.2025 | 19,60 | 19,94 | 19,21 | 19,42 | -0,46% | 845.042,00 |
| 04.03.2025 | 20,01 | 20,15 | 19,30 | 19,51 | -3,22% | 902.486,00 |
| 03.03.2025 | 20,17 | 20,64 | 19,99 | 20,16 | 0,05% | 758.549,00 |
| 28.02.2025 | 19,98 | 20,21 | 19,85 | 20,15 | 1,31% | 981.156,00 |
| 27.02.2025 | 19,86 | 20,12 | 19,55 | 19,89 | 0,15% | 646.850,00 |
| 26.02.2025 | 19,72 | 19,94 | 19,52 | 19,86 | 0,46% | 702.609,00 |
| 25.02.2025 | 19,73 | 19,96 | 19,56 | 19,77 | 0,61% | 615.807,00 |
| 24.02.2025 | 19,94 | 19,94 | 19,63 | 19,65 | -0,81% | 723.184,00 |
| 21.02.2025 | 20,40 | 20,40 | 19,81 | 19,81 | -1,69% | 728.297,00 |
| 20.02.2025 | 20,32 | 20,37 | 19,96 | 20,15 | -1,37% | 442.949,00 |
| 19.02.2025 | 20,21 | 20,50 | 20,20 | 20,43 | 0,00% | 527.436,00 |
| 18.02.2025 | 20,27 | 20,63 | 20,02 | 20,43 | 0,74% | 584.433,00 |
| 14.02.2025 | 20,44 | 20,65 | 20,18 | 20,28 | -0,44% | 403.591,00 |
| 13.02.2025 | 20,05 | 20,40 | 19,99 | 20,37 | 1,90% | 507.089,00 |
| 12.02.2025 | 20,31 | 20,36 | 19,99 | 19,99 | -3,10% | 661.893,00 |
| 11.02.2025 | 20,00 | 20,67 | 20,00 | 20,63 | 2,23% | 528.620,00 |
| 10.02.2025 | 20,47 | 20,47 | 20,16 | 20,18 | -1,22% | 537.582,00 |
| 07.02.2025 | 20,78 | 20,78 | 20,25 | 20,43 | -1,97% | 1.006.815,00 |
| 06.02.2025 | 20,94 | 21,04 | 20,67 | 20,84 | -0,29% | 774.634,00 |
| 05.02.2025 | 20,91 | 21,08 | 20,64 | 20,90 | 0,38% | 472.806,00 |
| 04.02.2025 | 20,35 | 20,83 | 20,35 | 20,82 | 2,31% | 452.415,00 |
| 03.02.2025 | 20,19 | 20,63 | 19,96 | 20,35 | -2,35% | 581.076,00 |
| 31.01.2025 | 21,00 | 21,16 | 20,63 | 20,84 | -1,04% | 781.597,00 |
| 30.01.2025 | 20,96 | 21,41 | 20,83 | 21,06 | 1,30% | 822.767,00 |
| 29.01.2025 | 20,75 | 21,14 | 20,40 | 20,79 | -0,72% | 1.441.252,00 |
| 28.01.2025 | 21,02 | 21,33 | 20,87 | 20,94 | -0,38% | 705.585,00 |
| 27.01.2025 | 20,69 | 21,06 | 20,63 | 21,02 | 1,59% | 1.000.305,00 |
| 24.01.2025 | 20,52 | 20,83 | 20,38 | 20,69 | 0,15% | 834.298,00 |
| 23.01.2025 | 20,37 | 20,89 | 19,99 | 20,66 | -0,14% | 1.005.440,00 |
| 22.01.2025 | 20,76 | 20,84 | 20,40 | 20,69 | -0,29% | 1.033.836,00 |
| 21.01.2025 | 20,76 | 21,00 | 20,65 | 20,75 | 1,07% | 603.068,00 |
| 17.01.2025 | 20,62 | 20,71 | 20,31 | 20,53 | 0,79% | 766.875,00 |
| 16.01.2025 | 20,72 | 20,72 | 20,34 | 20,37 | -1,93% | 844.959,00 |
| 15.01.2025 | 21,19 | 21,37 | 20,69 | 20,77 | 1,42% | 645.210,00 |
| 14.01.2025 | 19,85 | 20,50 | 19,75 | 20,48 | 4,49% | 631.406,00 |
| 13.01.2025 | 19,40 | 19,75 | 19,25 | 19,60 | 0,05% | 911.473,00 |
| 10.01.2025 | 19,96 | 20,62 | 19,26 | 19,59 | -4,16% | 898.244,00 |
| 08.01.2025 | 20,62 | 20,81 | 20,41 | 20,44 | -1,78% | 996.473,00 |
| 07.01.2025 | 21,25 | 21,35 | 20,53 | 20,81 | -1,70% | 780.086,00 |
| 06.01.2025 | 21,30 | 21,71 | 21,13 | 21,17 | -0,14% | 619.781,00 |
| 03.01.2025 | 20,87 | 21,35 | 20,54 | 21,20 | 1,73% | 715.150,00 |
| 02.01.2025 | 21,60 | 21,60 | 20,82 | 20,84 | -2,66% | 676.426,00 |
| 31.12.2024 | 21,68 | 21,74 | 20,80 | 21,41 | -1,38% | 602.942,00 |
| 30.12.2024 | 21,77 | 21,84 | 21,56 | 21,71 | -1,09% | 638.894,00 |
| 27.12.2024 | 22,06 | 22,22 | 21,68 | 21,95 | -1,13% | 524.989,00 |
| 26.12.2024 | 21,86 | 22,26 | 21,69 | 22,20 | 1,00% | 407.308,00 |
| 24.12.2024 | 21,82 | 21,98 | 20,97 | 21,98 | 0,96% | 347.039,00 |
| 23.12.2024 | 21,85 | 22,13 | 21,16 | 21,77 | -1,05% | 1.114.110,00 |
| 20.12.2024 | 21,13 | 22,01 | 21,13 | 22,00 | 3,33% | 2.559.280,00 |
| 19.12.2024 | 21,77 | 22,02 | 21,20 | 21,29 | -0,42% | 984.366,00 |
| 18.12.2024 | 23,09 | 23,09 | 21,00 | 21,38 | -6,23% | 1.690.177,00 |
| 17.12.2024 | 22,96 | 23,19 | 22,32 | 22,80 | -1,00% | 1.093.508,00 |
| 16.12.2024 | 22,77 | 23,06 | 22,45 | 23,03 | 1,41% | 752.827,00 |
| 13.12.2024 | 22,86 | 22,93 | 22,54 | 22,71 | -0,57% | 512.927,00 |
| 12.12.2024 | 23,30 | 23,41 | 22,81 | 22,84 | -2,31% | 618.732,00 |
| 11.12.2024 | 23,37 | 23,72 | 23,31 | 23,38 | 0,65% | 787.490,00 |
| 10.12.2024 | 23,23 | 23,57 | 22,95 | 23,23 | 0,22% | 686.103,00 |
| 09.12.2024 | 23,29 | 23,74 | 23,09 | 23,18 | -0,30% | 756.042,00 |
| 06.12.2024 | 23,18 | 23,37 | 22,88 | 23,25 | 1,17% | 577.206,00 |
| 05.12.2024 | 23,59 | 23,78 | 22,97 | 22,98 | -2,30% | 591.600,00 |
| 04.12.2024 | 23,05 | 23,59 | 22,91 | 23,52 | 2,39% | 768.826,00 |
| 03.12.2024 | 23,19 | 23,38 | 22,90 | 22,97 | -1,46% | 796.125,00 |
| 02.12.2024 | 23,52 | 23,87 | 23,07 | 23,31 | -0,47% | 948.063,00 |
| 29.11.2024 | 24,11 | 24,11 | 23,28 | 23,42 | -1,72% | 703.773,00 |
| 27.11.2024 | 24,04 | 24,23 | 23,80 | 23,83 | 0,00% | 812.731,00 |
| 26.11.2024 | 23,78 | 23,97 | 23,66 | 23,83 | -0,71% | 860.747,00 |
| 25.11.2024 | 24,00 | 24,58 | 23,81 | 24,00 | 0,71% | 1.196.401,00 |
| 22.11.2024 | 23,45 | 23,99 | 23,34 | 23,83 | 5,58% | 846.844,00 |
| 20.11.2024 | 22,32 | 22,58 | 22,18 | 22,57 | 0,36% | 614.926,00 |
| 19.11.2024 | 22,08 | 22,58 | 22,08 | 22,49 | -0,13% | 588.889,00 |
| 18.11.2024 | 22,52 | 22,73 | 22,49 | 22,52 | 0,00% | 511.751,00 |
| 15.11.2024 | 22,71 | 22,89 | 22,24 | 22,52 | -0,44% | 905.542,00 |
| 14.11.2024 | 22,63 | 22,87 | 22,43 | 22,62 | 0,24% | 721.890,00 |
| 13.11.2024 | 23,25 | 23,32 | 22,49 | 22,57 | -1,98% | 939.175,00 |
| 12.11.2024 | 22,88 | 23,43 | 22,74 | 23,02 | -0,30% | 1.036.312,00 |
| 11.11.2024 | 22,50 | 23,15 | 22,40 | 23,09 | 4,95% | 1.039.517,00 |
| 08.11.2024 | 21,71 | 22,21 | 21,56 | 22,00 | 1,57% | 838.210,00 |
| 07.11.2024 | 22,31 | 22,33 | 21,53 | 21,66 | -4,20% | 830.842,00 |