18,860$
0,27%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 18,43 | 18,89 | 18,35 | 18,86 | 0,27% | 1.646.825,00 |
| 11.03.2026 | 18,67 | 18,90 | 18,52 | 18,81 | -0,05% | 1.027.299,00 |
| 10.03.2026 | 19,19 | 19,38 | 18,75 | 18,82 | -2,18% | 1.409.979,00 |
| 09.03.2026 | 18,44 | 19,38 | 18,33 | 19,24 | 1,75% | 2.172.183,00 |
| 06.03.2026 | 18,75 | 18,93 | 18,41 | 18,91 | -1,72% | 1.213.510,00 |
| 05.03.2026 | 19,34 | 19,43 | 19,04 | 19,24 | -1,28% | 726.980,00 |
| 04.03.2026 | 19,61 | 19,70 | 19,46 | 19,49 | -0,46% | 927.095,00 |
| 03.03.2026 | 19,14 | 19,66 | 19,02 | 19,58 | 0,15% | 904.494,00 |
| 02.03.2026 | 18,82 | 19,79 | 18,69 | 19,55 | 1,61% | 1.386.284,00 |
| 27.02.2026 | 19,62 | 19,73 | 19,15 | 19,24 | -3,73% | 2.096.432,00 |
| 26.02.2026 | 20,09 | 20,45 | 19,80 | 19,99 | -0,12% | 994.579,00 |
| 25.02.2026 | 19,68 | 20,06 | 19,66 | 20,01 | 2,01% | 1.164.609,00 |
| 24.02.2026 | 19,45 | 19,68 | 19,38 | 19,62 | -4,22% | 773.943,00 |
| 20.02.2026 | 20,52 | 20,70 | 20,28 | 20,48 | -0,24% | 1.242.683,00 |
| 19.02.2026 | 20,54 | 20,73 | 20,41 | 20,53 | -0,75% | 1.301.809,00 |
| 18.02.2026 | 20,76 | 21,18 | 20,61 | 20,69 | -0,54% | 1.470.892,00 |
| 17.02.2026 | 20,72 | 20,91 | 20,55 | 20,80 | 1,20% | 1.474.483,00 |
| 13.02.2026 | 20,42 | 20,70 | 20,17 | 20,55 | 0,49% | 797.924,00 |
| 12.02.2026 | 20,71 | 20,96 | 20,23 | 20,45 | -0,75% | 1.260.647,00 |
| 11.02.2026 | 21,04 | 21,29 | 20,56 | 20,61 | -1,51% | 1.076.579,00 |
| 10.02.2026 | 21,12 | 21,35 | 20,84 | 20,92 | -1,41% | 1.078.442,00 |
| 09.02.2026 | 21,41 | 21,48 | 21,18 | 21,22 | -0,93% | 1.005.898,00 |
| 06.02.2026 | 21,12 | 21,47 | 20,94 | 21,42 | 2,15% | 1.550.851,00 |
| 05.02.2026 | 20,75 | 21,01 | 20,43 | 20,97 | 1,06% | 1.650.119,00 |
| 04.02.2026 | 20,60 | 21,00 | 20,60 | 20,75 | 1,92% | 1.363.874,00 |
| 03.02.2026 | 20,06 | 20,63 | 19,79 | 20,36 | 1,22% | 1.460.004,00 |
| 02.02.2026 | 19,73 | 20,29 | 19,60 | 20,12 | 2,21% | 1.236.228,00 |
| 30.01.2026 | 19,44 | 19,81 | 19,44 | 19,68 | 0,77% | 2.597.301,00 |
| 29.01.2026 | 19,49 | 19,69 | 19,38 | 19,53 | 0,88% | 1.612.951,00 |
| 28.01.2026 | 19,67 | 19,69 | 19,27 | 19,36 | -1,22% | 1.322.164,00 |
| 27.01.2026 | 19,99 | 20,11 | 19,53 | 19,60 | -1,21% | 1.071.028,00 |
| 26.01.2026 | 19,91 | 20,02 | 19,56 | 19,84 | -4,29% | 1.277.882,00 |
| 22.01.2026 | 20,97 | 21,13 | 20,63 | 20,73 | -0,34% | 1.935.523,00 |
| 21.01.2026 | 19,89 | 20,90 | 19,78 | 20,80 | 5,26% | 1.516.678,00 |
| 20.01.2026 | 19,73 | 19,90 | 19,63 | 19,76 | -0,78% | 1.052.959,00 |
| 16.01.2026 | 19,87 | 20,03 | 19,77 | 19,92 | 0,18% | 1.201.683,00 |
| 15.01.2026 | 19,31 | 20,00 | 19,28 | 19,88 | 3,01% | 1.113.879,00 |
| 14.01.2026 | 19,12 | 19,35 | 19,07 | 19,30 | 0,78% | 889.317,00 |
| 13.01.2026 | 19,12 | 19,30 | 18,96 | 19,15 | 0,42% | 1.197.630,00 |
| 12.01.2026 | 19,23 | 19,31 | 18,99 | 19,07 | -1,65% | 1.029.809,00 |
| 09.01.2026 | 19,60 | 19,76 | 19,31 | 19,39 | -0,87% | 1.140.229,00 |
| 08.01.2026 | 19,10 | 19,85 | 19,04 | 19,56 | 2,57% | 1.917.405,00 |
| 07.01.2026 | 19,26 | 19,31 | 18,94 | 19,07 | -1,01% | 1.493.715,00 |
| 06.01.2026 | 19,06 | 19,40 | 18,97 | 19,27 | 0,50% | 2.065.929,00 |
| 05.01.2026 | 18,66 | 19,30 | 18,65 | 19,17 | 2,68% | 1.521.805,00 |
| 02.01.2026 | 18,61 | 18,79 | 18,26 | 18,67 | 0,38% | 1.474.152,00 |
| 31.12.2025 | 18,85 | 19,01 | 18,58 | 18,60 | -1,06% | 880.975,00 |
| 30.12.2025 | 19,18 | 19,21 | 18,80 | 18,80 | -1,98% | 987.322,00 |
| 29.12.2025 | 19,40 | 19,55 | 19,10 | 19,18 | -2,04% | 1.073.677,00 |
| 26.12.2025 | 19,60 | 19,71 | 19,45 | 19,58 | 0,20% | 1.161.482,00 |
| 24.12.2025 | 19,46 | 19,67 | 19,45 | 19,54 | 0,00% | 727.473,00 |
| 23.12.2025 | 19,58 | 19,84 | 19,53 | 19,54 | -0,10% | 1.300.841,00 |
| 22.12.2025 | 19,54 | 19,83 | 19,48 | 19,56 | 0,26% | 1.492.166,00 |
| 19.12.2025 | 19,80 | 19,93 | 19,32 | 19,51 | -0,61% | 4.533.407,00 |
| 18.12.2025 | 20,10 | 20,11 | 19,06 | 19,63 | -3,06% | 7.240.691,00 |
| 17.12.2025 | 19,94 | 20,32 | 19,94 | 20,25 | 1,30% | 861.289,00 |
| 16.12.2025 | 20,20 | 20,20 | 19,87 | 19,99 | -1,02% | 1.002.217,00 |
| 15.12.2025 | 20,15 | 20,36 | 20,05 | 20,20 | 1,38% | 1.089.711,00 |
| 12.12.2025 | 20,33 | 20,40 | 19,87 | 19,92 | -1,53% | 713.140,00 |
| 11.12.2025 | 20,32 | 20,70 | 20,18 | 20,23 | -0,69% | 928.815,00 |
| 10.12.2025 | 19,55 | 20,54 | 19,53 | 20,37 | 3,72% | 1.239.582,00 |
| 09.12.2025 | 19,61 | 19,84 | 19,52 | 19,64 | 0,15% | 1.068.125,00 |
| 08.12.2025 | 19,64 | 19,83 | 19,05 | 19,61 | 0,56% | 947.868,00 |
| 05.12.2025 | 19,83 | 19,83 | 19,48 | 19,50 | -1,71% | 636.635,00 |
| 04.12.2025 | 19,88 | 20,00 | 19,63 | 19,84 | -0,60% | 724.197,00 |
| 03.12.2025 | 19,79 | 20,11 | 19,79 | 19,96 | 0,91% | 553.311,00 |
| 02.12.2025 | 19,87 | 19,91 | 19,64 | 19,78 | 0,00% | 612.818,00 |
| 01.12.2025 | 19,49 | 20,03 | 19,49 | 19,78 | 0,51% | 687.149,00 |
| 28.11.2025 | 19,94 | 19,97 | 19,63 | 19,68 | -1,30% | 433.412,00 |
| 26.11.2025 | 20,07 | 20,19 | 19,92 | 19,94 | -1,38% | 1.294.751,00 |
| 25.11.2025 | 19,75 | 20,46 | 19,40 | 20,22 | 2,90% | 1.416.154,00 |
| 24.11.2025 | 19,42 | 19,75 | 19,27 | 19,65 | 4,22% | 1.085.375,00 |
| 20.11.2025 | 18,70 | 19,09 | 18,70 | 18,86 | 1,13% | 984.162,00 |
| 19.11.2025 | 18,50 | 18,65 | 18,37 | 18,65 | 1,00% | 765.198,00 |
| 18.11.2025 | 18,15 | 18,61 | 18,10 | 18,46 | 1,54% | 764.976,00 |
| 17.11.2025 | 18,83 | 18,90 | 18,13 | 18,18 | -2,47% | 1.293.466,00 |
| 13.11.2025 | 18,63 | 18,89 | 18,58 | 18,64 | -0,40% | 985.398,00 |
| 12.11.2025 | 18,72 | 18,97 | 18,71 | 18,72 | -0,03% | 958.636,00 |
| 11.11.2025 | 18,59 | 18,79 | 18,55 | 18,72 | 0,67% | 651.470,00 |
| 10.11.2025 | 18,77 | 19,37 | 18,56 | 18,60 | -0,61% | 978.100,00 |
| 07.11.2025 | 18,65 | 18,80 | 18,58 | 18,71 | 0,08% | 843.196,00 |
| 06.11.2025 | 18,61 | 18,82 | 18,40 | 18,70 | 0,08% | 830.288,00 |
| 05.11.2025 | 18,47 | 18,81 | 18,41 | 18,68 | 1,19% | 580.648,00 |
| 04.11.2025 | 18,37 | 18,59 | 18,26 | 18,46 | 0,03% | 696.289,00 |
| 03.11.2025 | 18,27 | 18,46 | 18,01 | 18,46 | 0,44% | 691.099,00 |
| 31.10.2025 | 18,42 | 18,58 | 18,29 | 18,38 | -0,94% | 913.307,00 |
| 30.10.2025 | 18,56 | 18,87 | 18,51 | 18,55 | -0,16% | 912.079,00 |
| 29.10.2025 | 18,96 | 19,20 | 18,46 | 18,58 | -2,93% | 723.296,00 |
| 28.10.2025 | 18,97 | 19,15 | 18,78 | 19,14 | 0,95% | 798.722,00 |
| 27.10.2025 | 19,07 | 19,31 | 18,94 | 18,96 | -0,58% | 618.312,00 |
| 24.10.2025 | 19,01 | 19,19 | 18,81 | 19,07 | 2,25% | 615.195,00 |
| 23.10.2025 | 18,52 | 18,92 | 18,34 | 18,65 | 0,16% | 836.877,00 |
| 22.10.2025 | 18,75 | 18,88 | 18,49 | 18,62 | -0,59% | 949.809,00 |
| 21.10.2025 | 18,92 | 19,04 | 18,71 | 18,73 | -1,47% | 634.763,00 |
| 20.10.2025 | 18,61 | 19,07 | 18,50 | 19,01 | 2,54% | 554.873,00 |
| 17.10.2025 | 18,36 | 18,65 | 18,22 | 18,54 | 1,92% | 874.848,00 |
| 16.10.2025 | 18,84 | 18,97 | 17,95 | 18,19 | -4,21% | 1.523.822,00 |
| 15.10.2025 | 19,29 | 19,47 | 18,80 | 18,99 | -1,56% | 774.480,00 |
| 14.10.2025 | 18,43 | 19,34 | 18,43 | 19,29 | 3,93% | 680.457,00 |
| 13.10.2025 | 18,30 | 18,56 | 18,07 | 18,56 | 2,94% | 661.847,00 |