16,850€
4,01%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
19.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
18.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
17.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
16.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
13.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
12.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
11.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
10.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
09.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
06.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
05.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
04.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
03.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
02.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
30.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
29.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
28.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
27.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
22.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
21.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
20.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
19.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
16.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
15.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
14.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
12.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
09.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
08.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
07.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
06.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
02.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
30.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
29.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
28.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
25.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
24.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
23.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
22.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
16.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
15.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
14.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
11.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -7,69% | - |
10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
09.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
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% | - |