14,850€
-1,00%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 15,15 | 15,35 | 14,65 | 14,75 | -1,67% | - |
| 08.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 07.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 04.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -7,36% | - |
| 03.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 31.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 28.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 27.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 26.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 25.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 24.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 21.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 20.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 19.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 18.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 17.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 14.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 13.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 11.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 06.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 05.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 04.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 03.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 28.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 27.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 26.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 20.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 18.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 17.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 14.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 13.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 12.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 11.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 10.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 07.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 06.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 04.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 03.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 31.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 30.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 27.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.01.2025 | 19,70 | 19,70 | 19,50 | 19,50 | -2,01% | 90,00 |
| 22.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 21.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 17.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 15.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 14.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 10.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 09.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 02.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 23.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 20.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 18.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 12.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 06.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 05.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 04.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 02.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 29.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 27.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 26.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 25.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 22.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 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% | - |