22,900€
3,15%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,10 | 23,10 | 22,00 | 23,10 | 4,52% | - |
| 21.11.2024 | 21,30 | 22,10 | 21,20 | 22,10 | 4,25% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 11.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 08.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 07.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 17,32% | - |
| 06.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 05.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 04.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 01.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 31.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 29.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 28.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 25.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 24.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 22.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 17.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 16.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 15.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 14.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 11.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 10.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 09.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 08.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 07.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 04.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 03.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 02.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 01.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 30.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 26.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 24.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 20.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 19.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 17.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 16.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 13.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 12.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 11.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 10.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 09.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 06.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 05.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 04.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 03.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 29.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 28.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 26.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 23.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 21.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 20.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 16.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 15.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 13.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 12.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 09.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 08.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 07.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 05.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -7,69% | - |
| 02.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 01.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 31.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 30.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 26.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 25.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 24.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 23.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 22.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 18.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 17.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 16.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 15.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 12.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 11.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 10.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 09.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |