17,450€
1,45%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 18.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 17.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 16.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 13.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 12.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 11.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 10.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 09.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 06.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 05.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 04.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 03.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 02.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 30.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 29.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 28.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 27.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 26.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -5,78% | - |
| 23.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 22.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 21.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 20.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 16.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 15.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 14.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 09.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 08.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 07.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 06.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 05.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 02.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 30.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 29.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 23.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 22.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 19.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 18.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 17.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 15.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 12.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 11.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 10.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 09.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 08.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 05.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 04.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 03.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 02.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 01.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 27.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 26.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 25.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 24.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 21.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 20.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 18.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 17.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 14.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 13.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 12.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 11.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 07.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 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% | - |