22,020$
-0,68%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 22,16 | 22,30 | 22,01 | 22,02 | -0,68% | 1.416.005,00 |
| 22.09.2026 | 22,48 | 22,59 | 22,16 | 22,17 | -1,18% | 1.289.023,00 |
| 21.09.2026 | 22,80 | 22,89 | 22,43 | 22,44 | -1,17% | 1.077.833,00 |
| 18.09.2026 | 22,71 | 22,72 | 22,48 | 22,70 | -0,44% | 3.162.505,00 |
| 17.09.2026 | 22,82 | 23,01 | 22,76 | 22,80 | 0,29% | 1.580.655,00 |
| 16.09.2026 | 22,89 | 23,04 | 22,31 | 22,74 | -0,76% | 2.595.396,00 |
| 15.09.2026 | 22,65 | 23,00 | 22,65 | 22,91 | 0,66% | 2.028.424,00 |
| 14.09.2026 | 22,44 | 22,79 | 22,40 | 22,76 | 1,40% | 1.707.364,00 |
| 11.09.2026 | 22,51 | 22,69 | 22,20 | 22,45 | 0,20% | 1.204.082,00 |
| 10.09.2026 | 22,06 | 22,41 | 21,93 | 22,40 | 1,40% | 1.324.382,00 |
| 09.09.2026 | 22,18 | 22,30 | 22,00 | 22,09 | -0,99% | 807.574,00 |
| 08.09.2026 | 22,57 | 22,60 | 22,30 | 22,31 | -1,37% | 686.210,00 |
| 04.09.2026 | 22,45 | 22,73 | 22,44 | 22,62 | 0,60% | 643.622,00 |
| 03.09.2026 | 22,35 | 22,65 | 22,35 | 22,49 | 0,87% | 874.401,00 |
| 02.09.2026 | 21,96 | 22,42 | 21,93 | 22,29 | 1,90% | 1.037.766,00 |
| 01.09.2026 | 22,14 | 22,27 | 21,78 | 21,88 | -1,33% | 973.851,00 |
| 31.08.2026 | 22,19 | 22,19 | 21,98 | 22,17 | -0,09% | 1.052.803,00 |
| 28.08.2026 | 22,25 | 22,42 | 22,16 | 22,19 | -0,49% | 949.240,00 |
| 27.08.2026 | 22,31 | 22,37 | 21,97 | 22,30 | -0,47% | 696.918,00 |
| 26.08.2026 | 22,47 | 22,53 | 22,30 | 22,41 | 0,07% | 667.306,00 |
| 25.08.2026 | 22,52 | 22,52 | 22,32 | 22,39 | -0,27% | 727.760,00 |
| 24.08.2026 | 22,56 | 22,71 | 22,41 | 22,45 | -0,49% | 684.578,00 |
| 21.08.2026 | 22,65 | 22,79 | 22,38 | 22,56 | 0,18% | 820.274,00 |
| 20.08.2026 | 22,53 | 22,64 | 22,37 | 22,52 | -0,04% | 908.748,00 |
| 19.08.2026 | 23,04 | 23,13 | 22,48 | 22,53 | -2,21% | 1.559.734,00 |
| 18.08.2026 | 23,19 | 23,25 | 22,90 | 23,04 | -0,54% | 768.915,00 |
| 17.08.2026 | 23,24 | 23,41 | 23,03 | 23,17 | -0,37% | 861.669,00 |
| 14.08.2026 | 23,16 | 23,31 | 23,12 | 23,25 | 0,39% | 740.163,00 |
| 13.08.2026 | 23,20 | 23,28 | 23,08 | 23,16 | 0,70% | 923.319,00 |
| 12.08.2026 | 22,86 | 23,09 | 22,78 | 23,00 | 0,81% | 918.052,00 |
| 11.08.2026 | 22,58 | 22,86 | 22,42 | 22,82 | 1,11% | 1.342.862,00 |
| 10.08.2026 | 22,71 | 22,71 | 22,43 | 22,57 | -0,35% | 1.250.246,00 |
| 07.08.2026 | 22,71 | 22,74 | 22,47 | 22,65 | -0,29% | 914.838,00 |
| 06.08.2026 | 23,08 | 23,18 | 22,69 | 22,71 | -0,79% | 1.350.723,00 |
| 05.08.2026 | 23,11 | 23,11 | 22,89 | 22,89 | -0,91% | 1.165.599,00 |
| 04.08.2026 | 22,92 | 23,29 | 22,71 | 23,10 | 1,05% | 1.398.259,00 |
| 03.08.2026 | 22,53 | 23,02 | 22,50 | 22,86 | 2,24% | 1.836.759,00 |
| 31.07.2026 | 22,67 | 22,80 | 22,34 | 22,36 | -1,35% | 1.467.633,00 |
| 30.07.2026 | 22,87 | 22,96 | 22,66 | 22,67 | -0,72% | 1.178.732,00 |
| 29.07.2026 | 22,93 | 23,01 | 22,68 | 22,83 | 0,15% | 1.957.272,00 |
| 28.07.2026 | 22,75 | 22,86 | 22,64 | 22,80 | 1,31% | 1.573.159,00 |
| 27.07.2026 | 22,78 | 22,91 | 22,49 | 22,50 | -0,18% | 1.313.398,00 |
| 24.07.2026 | 22,48 | 22,65 | 22,34 | 22,54 | 0,82% | 1.669.668,00 |
| 23.07.2026 | 21,60 | 22,46 | 21,60 | 22,36 | 0,53% | 2.441.700,00 |
| 22.07.2026 | 22,48 | 22,48 | 22,15 | 22,24 | -0,71% | 1.637.150,00 |
| 21.07.2026 | 22,37 | 22,49 | 22,15 | 22,40 | -0,29% | 1.516.080,00 |
| 20.07.2026 | 22,79 | 22,96 | 22,44 | 22,47 | -1,51% | 1.438.183,00 |
| 17.07.2026 | 23,13 | 23,25 | 22,65 | 22,81 | -2,06% | 1.852.844,00 |
| 16.07.2026 | 22,71 | 23,37 | 22,71 | 23,29 | 2,55% | 1.633.711,00 |
| 15.07.2026 | 22,66 | 22,96 | 22,49 | 22,71 | 0,53% | 1.038.435,00 |
| 14.07.2026 | 22,41 | 22,66 | 22,25 | 22,59 | 0,62% | 1.157.925,00 |
| 13.07.2026 | 22,50 | 22,55 | 22,35 | 22,45 | -0,09% | 1.328.921,00 |
| 10.07.2026 | 22,35 | 22,62 | 22,35 | 22,47 | 0,47% | 1.198.810,00 |
| 09.07.2026 | 22,11 | 22,52 | 22,09 | 22,37 | 0,93% | 1.622.020,00 |
| 08.07.2026 | 22,49 | 22,50 | 22,01 | 22,16 | -1,86% | 2.014.449,00 |
| 07.07.2026 | 22,88 | 23,01 | 22,57 | 22,58 | -0,79% | 977.465,00 |
| 06.07.2026 | 22,75 | 23,02 | 22,69 | 22,76 | -0,22% | 1.427.142,00 |
| 02.07.2026 | 23,26 | 23,34 | 22,64 | 22,81 | -1,30% | 1.443.047,00 |
| 01.07.2026 | 22,71 | 23,20 | 22,63 | 23,11 | 2,48% | 2.058.229,00 |
| 30.06.2026 | 22,33 | 22,56 | 22,23 | 22,55 | 0,67% | 1.607.554,00 |
| 29.06.2026 | 22,35 | 22,48 | 22,16 | 22,40 | -0,27% | 1.731.596,00 |
| 26.06.2026 | 22,51 | 22,56 | 22,27 | 22,46 | 0,00% | 3.772.927,00 |
| 25.06.2026 | 22,05 | 22,57 | 21,89 | 22,46 | 1,86% | 1.509.689,00 |
| 24.06.2026 | 21,60 | 22,14 | 21,55 | 22,05 | 2,37% | 2.547.432,00 |
| 23.06.2026 | 21,13 | 21,58 | 21,04 | 21,54 | 2,33% | 1.851.031,00 |
| 22.06.2026 | 20,78 | 21,17 | 20,72 | 21,05 | 1,15% | 1.324.338,00 |
| 18.06.2026 | 20,78 | 20,91 | 20,60 | 20,81 | 1,12% | 4.714.885,00 |
| 17.06.2026 | 21,14 | 21,37 | 20,44 | 20,58 | -3,13% | 2.527.207,00 |
| 16.06.2026 | 21,26 | 21,63 | 21,07 | 21,25 | 1,89% | 2.243.540,00 |
| 15.06.2026 | 21,26 | 21,45 | 20,80 | 20,85 | -1,74% | 1.331.387,00 |
| 12.06.2026 | 21,00 | 21,23 | 21,00 | 21,22 | 1,48% | 1.150.377,00 |
| 11.06.2026 | 20,96 | 21,07 | 20,70 | 20,91 | 0,14% | 1.136.822,00 |
| 10.06.2026 | 20,72 | 21,07 | 20,62 | 20,88 | 0,48% | 1.306.444,00 |
| 09.06.2026 | 20,64 | 21,15 | 20,64 | 20,78 | 1,37% | 1.426.102,00 |
| 08.06.2026 | 20,50 | 20,76 | 20,48 | 20,50 | 0,05% | 1.098.321,00 |
| 05.06.2026 | 20,50 | 20,68 | 20,43 | 20,49 | 0,24% | 1.452.222,00 |
| 04.06.2026 | 20,11 | 20,54 | 20,11 | 20,44 | 2,87% | 1.143.818,00 |
| 03.06.2026 | 20,33 | 20,40 | 19,86 | 19,87 | -2,70% | 1.344.834,00 |
| 02.06.2026 | 20,10 | 20,44 | 20,06 | 20,42 | 1,62% | 826.163,00 |
| 01.06.2026 | 20,18 | 20,32 | 19,93 | 20,10 | -1,30% | 1.347.394,00 |
| 29.05.2026 | 20,44 | 20,53 | 20,29 | 20,36 | -0,24% | 1.761.855,00 |
| 28.05.2026 | 20,50 | 20,59 | 20,16 | 20,41 | -0,39% | 1.068.831,00 |
| 27.05.2026 | 20,86 | 20,92 | 20,43 | 20,49 | -1,35% | 1.479.438,00 |
| 26.05.2026 | 20,59 | 20,78 | 20,50 | 20,77 | 2,06% | 1.582.656,00 |
| 22.05.2026 | 20,33 | 20,60 | 20,24 | 20,35 | 0,20% | 1.497.717,00 |
| 21.05.2026 | 20,16 | 20,37 | 20,02 | 20,31 | 0,10% | 2.202.256,00 |
| 20.05.2026 | 19,92 | 20,46 | 19,76 | 20,29 | 2,37% | 1.446.637,00 |
| 19.05.2026 | 19,88 | 19,89 | 19,63 | 19,82 | -0,30% | 1.291.914,00 |
| 18.05.2026 | 19,75 | 20,03 | 19,68 | 19,88 | 1,74% | 1.258.829,00 |
| 15.05.2026 | 19,78 | 19,79 | 19,45 | 19,54 | -1,16% | 1.516.762,00 |
| 14.05.2026 | 19,78 | 20,01 | 19,72 | 19,77 | 0,87% | 1.991.551,00 |
| 13.05.2026 | 19,89 | 20,01 | 19,58 | 19,60 | -1,18% | 1.608.118,00 |
| 12.05.2026 | 20,14 | 20,14 | 19,51 | 19,84 | -1,32% | 1.737.176,00 |
| 11.05.2026 | 20,39 | 20,39 | 20,03 | 20,10 | -1,08% | 1.682.040,00 |
| 08.05.2026 | 20,54 | 20,63 | 20,32 | 20,32 | -0,93% | 1.033.376,00 |
| 07.05.2026 | 20,68 | 20,79 | 20,45 | 20,51 | -0,61% | 1.149.475,00 |
| 06.05.2026 | 20,77 | 20,94 | 20,56 | 20,64 | 0,46% | 1.432.973,00 |
| 05.05.2026 | 20,18 | 20,70 | 20,10 | 20,54 | 1,88% | 1.223.185,00 |
| 04.05.2026 | 20,27 | 20,52 | 20,14 | 20,16 | -1,42% | 1.478.687,00 |
| 01.05.2026 | 20,41 | 20,64 | 20,24 | 20,45 | 0,41% | 1.653.018,00 |