22,860$
-2,22%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,72 | 23,95 | 22,78 | 22,86 | -2,22% | 2.000.143,00 |
| 04.11.2026 | 23,48 | 23,80 | 23,23 | 23,38 | 1,96% | 1.628.137,00 |
| 03.11.2026 | 22,97 | 23,20 | 22,86 | 22,93 | -0,82% | 1.567.364,00 |
| 02.11.2026 | 22,70 | 23,29 | 22,65 | 23,12 | 2,39% | 1.506.279,00 |
| 30.10.2026 | 22,84 | 22,84 | 22,49 | 22,58 | -0,77% | 975.369,00 |
| 29.10.2026 | 22,79 | 22,91 | 22,64 | 22,76 | 0,95% | 1.074.474,00 |
| 28.10.2026 | 22,78 | 22,90 | 22,28 | 22,54 | -1,18% | 1.409.557,00 |
| 27.10.2026 | 23,03 | 23,03 | 22,75 | 22,81 | -0,48% | 1.228.328,00 |
| 26.10.2026 | 22,92 | 23,16 | 22,86 | 22,92 | 0,00% | 1.662.992,00 |
| 23.10.2026 | 22,91 | 23,09 | 22,67 | 22,92 | -0,63% | 1.762.742,00 |
| 22.10.2026 | 22,30 | 23,18 | 22,11 | 23,07 | 3,62% | 2.933.971,00 |
| 21.10.2026 | 22,26 | 22,28 | 22,08 | 22,26 | 0,41% | 1.232.773,00 |
| 20.10.2026 | 21,88 | 22,36 | 21,86 | 22,17 | 1,42% | 1.765.623,00 |
| 19.10.2026 | 21,76 | 21,96 | 21,74 | 21,86 | -0,05% | 1.363.584,00 |
| 16.10.2026 | 21,97 | 22,27 | 21,72 | 21,87 | 0,18% | 1.071.065,00 |
| 15.10.2026 | 21,57 | 21,85 | 21,42 | 21,83 | 2,25% | 1.328.576,00 |
| 14.10.2026 | 21,21 | 21,42 | 21,10 | 21,35 | -0,61% | 1.476.382,00 |
| 13.10.2026 | 21,73 | 21,81 | 21,42 | 21,48 | -0,83% | 994.857,00 |
| 12.10.2026 | 21,53 | 21,81 | 21,52 | 21,66 | 0,79% | 738.745,00 |
| 09.10.2026 | 21,64 | 21,71 | 21,45 | 21,49 | -1,17% | 1.001.745,00 |
| 08.10.2026 | 21,53 | 21,80 | 21,44 | 21,75 | 0,95% | 1.086.467,00 |
| 07.10.2026 | 21,77 | 21,84 | 21,48 | 21,54 | -1,60% | 1.205.897,00 |
| 06.10.2026 | 22,11 | 22,27 | 21,84 | 21,89 | -1,17% | 1.236.674,00 |
| 05.10.2026 | 22,28 | 22,33 | 22,03 | 22,15 | -0,58% | 1.784.604,00 |
| 02.10.2026 | 22,17 | 22,51 | 22,16 | 22,28 | 1,18% | 1.646.624,00 |
| 01.10.2026 | 21,61 | 22,08 | 21,33 | 22,02 | 1,83% | 1.731.861,00 |
| 30.09.2026 | 21,75 | 21,93 | 21,56 | 21,63 | -1,46% | 1.502.803,00 |
| 29.09.2026 | 22,20 | 22,35 | 21,91 | 21,95 | -1,10% | 1.184.660,00 |
| 28.09.2026 | 22,52 | 22,52 | 22,18 | 22,19 | -1,51% | 1.223.373,00 |
| 25.09.2026 | 22,41 | 22,68 | 22,36 | 22,53 | 0,99% | 1.702.335,00 |
| 24.09.2026 | 22,05 | 22,35 | 21,94 | 22,31 | 1,32% | 1.100.997,00 |
| 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 |