16,150€
1,57%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,25 | 16,35 | 15,90 | 16,15 | 1,57% | - |
| 06.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 05.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 04.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 03.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 31.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 30.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 29.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 28.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 27.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 24.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 23.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 20.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 17.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 16.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 14.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 13.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 10.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 09.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 08.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 03.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 01.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 30.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 29.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 25.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 23.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 22.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 19.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 18.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 17.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 15.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 12.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 11.09.2025 | 17,40 | 17,45 | 17,00 | 17,40 | 2,35% | - |
| 10.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,87% | - |
| 09.09.2025 | 17,25 | 17,25 | 16,90 | 17,15 | -0,87% | - |
| 05.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 04.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 02.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 26.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 25.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 22.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 21.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 20.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 19.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 15.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 14.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 13.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 12.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 11.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 08.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 06.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 05.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 04.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 01.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 31.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 30.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 28.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 25.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | - |
| 24.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 23.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 22.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 21.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 18.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 17.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 16.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 15.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 14.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 11.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 10.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 09.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 08.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 07.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 02.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 01.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 30.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 27.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 26.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 24.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 23.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 20.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |