16,650€
3,10%
Echtzeit-Aktienkurs CVB Financial Corp
Bid:
Ask:
Aktienkurse zur CVB Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |