CVB Financial Corp
[WKN: 925673 | ISIN: US1266001056]
Aktienkurse
22,000$ 3,33%
Echtzeit-Aktienkurs CVB Financial Corp
Bid: Ask:

Aktienkurse zur CVB Financial Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.11.2024 21,00 22,63 20,97 22,61 17,09% 1.590.293,00
05.11.2024 18,94 19,35 18,85 19,31 1,85% 426.574,00
04.11.2024 19,16 19,16 18,77 18,96 -1,61% 528.607,00
01.11.2024 19,41 19,55 19,16 19,27 -0,78% 572.092,00
31.10.2024 19,76 19,81 19,42 19,42 -1,67% 450.756,00
30.10.2024 19,57 20,10 19,57 19,75 0,56% 481.312,00
29.10.2024 19,50 19,72 19,46 19,64 0,31% 464.577,00
28.10.2024 19,44 19,66 19,18 19,58 1,82% 498.506,00
25.10.2024 19,60 19,77 19,21 19,23 -1,84% 590.382,00
24.10.2024 18,49 19,65 18,42 19,59 3,16% 1.073.833,00
23.10.2024 18,81 19,10 18,75 18,99 0,11% 944.967,00
22.10.2024 18,75 18,98 18,66 18,97 1,01% 317.003,00
21.10.2024 19,49 19,53 18,77 18,78 -3,94% 706.218,00
18.10.2024 19,77 19,77 19,45 19,55 -1,11% 560.418,00
17.10.2024 19,64 19,80 19,44 19,77 0,46% 497.172,00
16.10.2024 19,63 19,99 19,58 19,68 1,31% 751.272,00
15.10.2024 19,07 19,97 19,01 19,43 2,18% 886.954,00
14.10.2024 18,78 19,12 18,60 19,01 1,06% 538.539,00
11.10.2024 18,09 18,88 17,99 18,81 4,62% 716.140,00
10.10.2024 17,91 18,05 17,77 17,98 -0,72% 584.217,00
09.10.2024 17,78 18,26 17,72 18,11 1,43% 559.039,00
08.10.2024 17,96 18,02 17,71 17,86 -0,58% 360.123,00
07.10.2024 17,93 18,10 17,78 17,96 -0,50% 340.914,00
04.10.2024 18,29 18,42 18,02 18,05 -0,06% 655.124,00
03.10.2024 17,90 18,11 17,75 18,06 0,22% 907.456,00
02.10.2024 17,72 18,22 17,62 18,02 3,62% 1.486.281,00
01.10.2024 17,71 17,87 17,20 17,39 -2,41% 668.666,00
30.09.2024 17,52 17,96 17,46 17,82 0,51% 535.268,00
27.09.2024 17,89 17,92 17,56 17,73 0,42% 738.163,00
26.09.2024 17,81 17,84 17,62 17,66 0,60% 448.807,00
25.09.2024 17,81 17,81 17,44 17,55 -1,63% 699.444,00
24.09.2024 18,06 18,26 17,81 17,84 -1,65% 795.574,00
23.09.2024 18,29 18,36 18,01 18,14 -0,55% 682.919,00
20.09.2024 18,45 18,47 18,13 18,24 -1,72% 1.229.231,00
19.09.2024 18,52 18,69 18,23 18,56 2,37% 809.131,00
18.09.2024 18,11 18,79 17,85 18,13 0,11% 535.930,00
17.09.2024 18,05 18,50 17,88 18,11 1,34% 640.297,00
16.09.2024 17,71 17,92 17,45 17,87 0,90% 596.209,00
13.09.2024 17,34 17,72 17,30 17,71 3,45% 577.672,00
12.09.2024 16,99 17,15 16,76 17,12 1,00% 529.741,00
11.09.2024 16,96 17,02 16,54 16,95 -1,05% 636.404,00
10.09.2024 16,94 17,18 16,64 17,13 1,18% 797.243,00
09.09.2024 17,05 17,19 16,84 16,93 -1,17% 894.921,00
06.09.2024 17,61 17,88 17,03 17,13 -2,56% 649.994,00
05.09.2024 17,88 18,01 17,51 17,58 -0,90% 493.600,00
04.09.2024 17,80 17,89 17,51 17,74 -1,00% 1.726.330,00
03.09.2024 18,22 18,55 17,90 17,92 -2,71% 2.407.279,00
30.08.2024 18,35 18,50 18,21 18,42 0,38% 733.853,00
29.08.2024 18,59 18,59 18,20 18,35 -0,22% 743.390,00
28.08.2024 18,14 18,55 18,14 18,39 0,38% 634.801,00
27.08.2024 18,25 18,43 18,09 18,32 -0,38% 936.150,00
26.08.2024 18,45 18,56 18,24 18,39 1,10% 930.903,00
23.08.2024 17,19 18,39 17,14 18,19 6,37% 960.318,00
22.08.2024 17,03 17,28 17,00 17,10 -0,12% 497.599,00
21.08.2024 17,15 17,21 16,89 17,12 0,65% 569.305,00
20.08.2024 17,20 17,28 16,98 17,01 -1,51% 552.769,00
19.08.2024 17,10 17,35 17,06 17,27 1,11% 562.087,00
16.08.2024 16,74 17,17 16,74 17,08 1,73% 572.118,00
15.08.2024 16,86 17,10 16,67 16,79 2,19% 706.941,00
14.08.2024 16,80 16,80 16,38 16,43 -1,91% 556.144,00
13.08.2024 16,85 16,85 16,42 16,75 0,96% 524.355,00
12.08.2024 16,90 17,14 16,51 16,59 -0,96% 698.588,00
09.08.2024 16,85 16,93 16,66 16,75 -0,95% 676.626,00
08.08.2024 17,04 17,07 16,74 16,91 0,89% 713.836,00
07.08.2024 16,99 17,11 16,63 16,76 -0,65% 561.280,00
06.08.2024 16,90 17,14 16,74 16,87 -0,71% 706.293,00
05.08.2024 16,58 17,11 16,08 16,99 -3,02% 1.397.820,00
02.08.2024 17,59 17,88 17,35 17,52 -4,68% 794.319,00
01.08.2024 19,08 19,08 18,08 18,38 -3,57% 867.343,00
31.07.2024 19,18 19,49 18,90 19,06 -0,47% 1.131.687,00