Central Valley Community Bancorp
[ISIN: US1556851004]
Aktienkurse
19,890$ 2,26%
Echtzeit-Aktienkurs Central Valley Community Bancorp
Bid: Ask:

Aktienkurse zur Central Valley Community Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,63 20,00 19,38 19,89 2,26% 34.540,00
27.03.2024 19,29 19,47 19,19 19,45 1,83% 22.575,00
26.03.2024 19,10 19,30 19,07 19,10 -0,47% 19.545,00
25.03.2024 19,37 19,37 19,16 19,19 0,21% 14.580,00
22.03.2024 19,43 19,43 19,04 19,15 -0,67% 28.852,00
21.03.2024 19,35 19,41 19,16 19,28 1,47% 35.820,00
20.03.2024 18,64 19,22 18,30 19,00 2,93% 26.770,00
19.03.2024 18,75 18,75 18,44 18,46 -0,32% 6.936,00
18.03.2024 18,95 18,95 18,51 18,52 -0,96% 13.875,00
15.03.2024 18,45 18,92 18,45 18,70 0,59% 30.884,00
14.03.2024 18,85 19,01 18,38 18,59 -1,41% 19.041,00
13.03.2024 19,00 19,28 18,86 18,86 -1,64% 6.076,00
12.03.2024 19,11 19,46 19,06 19,17 -0,67% 16.004,00
11.03.2024 19,25 19,45 19,23 19,30 0,26% 31.843,00
08.03.2024 19,53 19,69 19,25 19,25 0,10% 9.978,00
07.03.2024 19,58 19,59 18,85 19,23 0,16% 19.116,00
06.03.2024 19,11 19,56 18,92 19,20 -0,10% 19.705,00
05.03.2024 18,79 19,37 18,75 19,22 3,37% 11.714,00
04.03.2024 18,63 18,82 18,58 18,59 1,05% 13.892,00
01.03.2024 18,81 18,81 18,31 18,40 -2,28% 27.796,00
29.02.2024 18,63 18,88 18,48 18,83 3,80% 11.853,00
28.02.2024 18,22 18,50 18,09 18,14 -1,89% 42.075,00
27.02.2024 18,27 18,49 18,00 18,49 1,71% 26.056,00
26.02.2024 18,09 18,35 18,00 18,18 -0,33% 26.574,00
23.02.2024 18,20 18,44 18,13 18,24 0,66% 28.860,00
22.02.2024 17,85 18,28 17,80 18,12 1,00% 50.260,00
21.02.2024 17,83 17,94 17,75 17,94 0,22% 16.731,00
20.02.2024 17,95 18,29 17,82 17,90 -1,27% 23.211,00
16.02.2024 18,40 18,52 18,05 18,13 -1,52% 33.229,00
15.02.2024 17,93 18,63 17,88 18,41 3,37% 18.263,00
14.02.2024 18,05 18,05 17,43 17,81 2,12% 27.807,00
13.02.2024 17,84 18,15 17,06 17,44 -4,60% 43.907,00
12.02.2024 17,80 18,68 17,79 18,28 2,64% 46.549,00
09.02.2024 17,23 17,90 17,23 17,81 1,89% 13.024,00
08.02.2024 17,13 17,48 17,13 17,48 1,04% 6.961,00
07.02.2024 17,50 17,51 17,13 17,30 -2,20% 18.637,00
06.02.2024 18,15 18,16 17,59 17,69 -2,27% 14.209,00
05.02.2024 18,28 18,32 17,97 18,10 -1,04% 13.298,00
02.02.2024 18,57 18,74 18,22 18,29 -1,61% 13.775,00
01.02.2024 19,02 19,27 18,40 18,59 -4,32% 27.214,00
31.01.2024 20,02 20,09 19,42 19,43 -3,53% 21.565,00
30.01.2024 20,25 20,40 20,01 20,14 -0,69% 32.990,00
29.01.2024 20,00 20,28 19,89 20,28 0,55% 11.591,00
26.01.2024 20,41 20,41 20,02 20,17 -0,15% 20.184,00
25.01.2024 20,36 20,36 19,95 20,20 0,25% 21.366,00
24.01.2024 20,15 20,48 20,05 20,15 1,41% 12.468,00
23.01.2024 20,30 20,30 19,87 19,87 -0,95% 17.567,00
22.01.2024 20,00 20,11 19,75 20,06 1,47% 19.429,00
19.01.2024 20,11 20,40 19,75 19,77 -2,18% 44.188,00
18.01.2024 19,85 20,21 19,83 20,21 2,12% 14.948,00
17.01.2024 19,62 20,11 19,47 19,79 -0,70% 21.480,00
16.01.2024 20,45 20,65 19,91 19,93 -3,53% 28.093,00
12.01.2024 20,84 20,93 20,60 20,66 -0,29% 13.599,00
11.01.2024 20,51 20,81 20,22 20,72 0,39% 26.411,00
10.01.2024 20,87 21,18 20,56 20,64 -1,90% 17.117,00
09.01.2024 21,70 21,70 20,99 21,04 -2,73% 24.258,00
08.01.2024 21,65 21,99 21,57 21,63 -0,92% 24.313,00
05.01.2024 21,60 22,18 21,60 21,83 0,46% 71.155,00
04.01.2024 21,77 21,97 21,61 21,73 0,00% 24.685,00
03.01.2024 22,24 22,35 21,57 21,73 -2,69% 39.940,00
02.01.2024 22,10 22,53 22,00 22,33 -0,09% 31.132,00
29.12.2023 22,30 22,51 22,22 22,35 -0,40% 26.211,00
28.12.2023 22,30 22,59 22,30 22,44 0,13% 21.260,00
27.12.2023 22,52 22,54 22,25 22,41 0,22% 31.658,00
26.12.2023 22,30 22,59 22,15 22,36 1,08% 16.278,00
22.12.2023 22,40 22,42 22,01 22,12 -0,23% 39.492,00
21.12.2023 22,20 22,42 22,03 22,17 0,41% 46.985,00
20.12.2023 21,61 22,89 21,61 22,08 1,33% 34.246,00
19.12.2023 20,97 21,89 20,97 21,79 4,86% 16.868,00
18.12.2023 20,55 21,10 20,50 20,78 0,87% 28.214,00
15.12.2023 20,70 21,00 20,29 20,60 0,98% 158.357,00
14.12.2023 20,21 20,75 20,04 20,40 1,49% 39.586,00
13.12.2023 19,04 20,39 19,00 20,10 5,73% 34.020,00
12.12.2023 19,25 19,40 18,86 19,01 -1,55% 26.004,00
11.12.2023 19,61 19,69 18,91 19,31 -0,92% 29.713,00
08.12.2023 19,36 19,50 19,29 19,49 2,42% 9.420,00
07.12.2023 19,11 19,41 18,92 19,03 0,34% 26.222,00
06.12.2023 18,87 19,49 18,85 18,97 1,74% 26.490,00
05.12.2023 18,37 18,99 18,16 18,64 2,42% 18.204,00
04.12.2023 17,88 18,36 17,88 18,20 2,19% 39.229,00
01.12.2023 17,34 17,89 17,09 17,81 3,79% 15.741,00
30.11.2023 17,31 17,44 17,00 17,16 -1,66% 6.396,00
29.11.2023 17,50 17,50 17,28 17,45 1,87% 10.490,00
28.11.2023 17,68 17,68 16,94 17,13 -2,45% 25.843,00
27.11.2023 17,80 17,85 17,52 17,56 -1,35% 23.083,00
24.11.2023 17,69 17,80 17,40 17,80 1,31% 11.160,00
22.11.2023 17,45 17,60 17,45 17,57 0,66% 5.436,00
21.11.2023 17,30 17,63 17,30 17,46 -0,20% 16.629,00
20.11.2023 17,50 17,65 17,25 17,49 -0,06% 16.417,00
17.11.2023 17,65 17,72 17,39 17,50 0,06% 18.966,00
16.11.2023 17,46 17,59 17,19 17,49 -0,11% 11.985,00
15.11.2023 17,27 17,94 17,27 17,51 1,65% 13.848,00
14.11.2023 16,60 17,47 16,41 17,23 7,26% 28.441,00
13.11.2023 15,76 16,29 15,50 16,06 0,94% 22.944,00
10.11.2023 16,20 16,29 15,71 15,91 -1,18% 22.211,00
09.11.2023 16,18 16,33 15,81 16,10 -0,56% 11.071,00
08.11.2023 16,52 16,78 16,04 16,19 -2,65% 14.067,00
07.11.2023 16,56 16,77 16,50 16,63 0,60% 16.965,00
06.11.2023 16,68 16,68 16,19 16,53 -0,66% 16.134,00
03.11.2023 16,29 16,64 16,10 16,64 4,59% 16.084,00